YUEXIU SERVICES GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06626  2021-06-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 1.580 1.560 1.580 1.540 1.580 778,000 1,215,340 1.5621 1.580 1.560 1.580 1.540 1.580 778,000 1.5621 -0.63%
2026-06-25 0 1.590 1.570 1.590 1.560 1.610 382,500 606,605 1.5859 1.590 1.570 1.590 1.560 1.610 382,500 1.5859 -1.24%
2026-06-24 0 1.610 1.600 1.620 1.600 1.640 565,000 913,445 1.6167 1.610 1.600 1.620 1.600 1.640 565,000 1.6167 -0.62%
2026-06-23 0 1.620 1.600 1.620 1.600 1.650 696,000 1,124,440 1.6156 1.620 1.600 1.620 1.600 1.650 696,000 1.6156 -1.22%
2026-06-22 0 1.640 1.630 1.640 1.610 1.650 237,307 386,437 1.6284 1.640 1.630 1.640 1.610 1.650 237,307 1.6284 0.00%
2026-06-18 0 1.640 1.640 1.650 1.640 1.700 2,339,000 3,896,225 1.6658 1.640 1.640 1.650 1.640 1.700 2,339,000 1.6658 -2.38%
2026-06-17 0 1.680 1.660 1.680 1.660 1.690 671,031 1,125,185 1.6768 1.680 1.660 1.680 1.660 1.690 671,031 1.6768 0.00%
2026-06-16 0 1.680 1.680 1.700 1.680 1.720 779,000 1,319,930 1.6944 1.680 1.680 1.700 1.680 1.720 779,000 1.6944 -1.75%
2026-06-15 0 1.710 1.700 1.710 1.690 1.720 398,000 678,005 1.7035 1.710 1.700 1.710 1.690 1.720 398,000 1.7035 1.79%
2026-06-12 0 1.680 1.680 1.700 1.680 1.700 415,500 701,585 1.6885 1.680 1.680 1.700 1.680 1.700 415,500 1.6885 0.60%
2026-06-11 0 1.670 1.670 1.680 1.670 1.700 1,537,000 2,587,795 1.6837 1.670 1.670 1.680 1.670 1.700 1,537,000 1.6837 -0.77%
2026-06-10 0 1.720 1.710 1.720 1.690 1.720 979,500 1,671,935 1.7069 1.683 1.673 1.683 1.654 1.683 1,001,034 1.6702 0.58%
2026-06-09 0 1.710 1.700 1.710 1.700 1.730 993,000 1,695,297 1.7072 1.673 1.663 1.673 1.663 1.693 1,014,831 1.6705 -1.16%
2026-06-08 0 1.730 1.720 1.730 1.720 1.740 1,244,500 2,148,005 1.7260 1.693 1.683 1.693 1.683 1.703 1,271,860 1.6889 -0.57%
2026-06-05 0 1.740 1.740 1.750 1.740 1.780 1,133,846 1,987,892 1.7532 1.703 1.703 1.712 1.703 1.742 1,158,773 1.7155 -1.69%
2026-06-04 0 1.770 1.760 1.770 1.760 1.780 476,000 841,375 1.7676 1.732 1.722 1.732 1.722 1.742 486,465 1.7296 -0.56%
2026-06-03 0 1.780 1.770 1.780 1.780 1.810 358,000 641,820 1.7928 1.742 1.732 1.742 1.742 1.771 365,870 1.7542 -1.66%
2026-06-02 0 1.810 1.800 1.810 1.790 1.820 416,000 752,527 1.8090 1.771 1.761 1.771 1.751 1.781 425,146 1.7700 0.00%
2026-06-01 0 1.810 1.800 1.810 1.790 1.840 1,274,500 2,298,207 1.8032 1.771 1.761 1.771 1.751 1.800 1,302,519 1.7644 0.56%
2026-05-29 0 1.800 1.800 1.810 1.750 1.820 5,247,500 9,421,040 1.7953 1.761 1.761 1.771 1.712 1.781 5,362,864 1.7567 3.45%
2026-05-28 0 1.740 1.730 1.740 1.710 1.750 2,034,000 3,524,000 1.7325 1.703 1.693 1.703 1.673 1.712 2,078,717 1.6953 1.16%
2026-05-27 0 1.720 1.720 1.730 1.690 1.740 2,334,000 4,014,550 1.7200 1.683 1.683 1.693 1.654 1.703 2,385,312 1.6830 1.18%
2026-05-26 0 1.700 1.700 1.710 1.670 1.730 1,363,000 2,317,810 1.7005 1.663 1.663 1.673 1.634 1.693 1,392,965 1.6639 -0.58%
2026-05-22 0 1.710 1.690 1.710 1.690 1.710 547,291 930,657 1.7005 1.673 1.654 1.673 1.654 1.673 559,323 1.6639 0.00%
2026-05-21 0 1.710 1.700 1.710 1.680 1.710 1,529,500 2,596,415 1.6976 1.673 1.663 1.673 1.644 1.673 1,563,125 1.6610 0.59%
2026-05-20 0 1.700 1.700 1.710 1.690 1.750 1,707,000 2,923,720 1.7128 1.663 1.663 1.673 1.654 1.712 1,744,528 1.6759 -2.86%
2026-05-19 0 1.750 1.740 1.750 1.740 1.810 1,859,500 3,298,867 1.7741 1.712 1.703 1.712 1.703 1.771 1,900,380 1.7359 -2.78%
2026-05-18 0 1.800 1.790 1.800 1.780 1.820 2,070,000 3,721,135 1.7976 1.761 1.751 1.761 1.742 1.781 2,115,508 1.7590 -1.10%
2026-05-15 0 1.820 1.820 1.830 1.810 1.830 1,217,500 2,219,510 1.8230 1.781 1.781 1.791 1.771 1.791 1,244,266 1.7838 0.00%
2026-05-14 0 1.820 1.820 1.830 1.820 1.840 1,022,584 1,869,368 1.8281 1.781 1.781 1.791 1.781 1.800 1,045,065 1.7888 0.00%
2026-05-13 0 1.820 1.820 1.830 1.810 1.840 1,681,000 3,064,010 1.8227 1.781 1.781 1.791 1.771 1.800 1,717,956 1.7835 -0.55%
2026-05-12 0 1.830 1.820 1.830 1.800 1.840 2,412,000 4,390,335 1.8202 1.791 1.781 1.791 1.761 1.800 2,465,027 1.7810 0.00%
2026-05-11 0 1.830 1.810 1.830 1.800 1.830 1,136,643 2,060,339 1.8127 1.791 1.771 1.791 1.761 1.791 1,161,632 1.7737 1.10%
2026-05-08 0 1.810 1.810 1.820 1.800 1.850 1,755,827 3,195,301 1.8198 1.771 1.771 1.781 1.761 1.810 1,794,428 1.7807 0.56%
2026-05-07 0 1.800 1.790 1.800 1.770 1.830 2,531,431 4,563,825 1.8029 1.761 1.751 1.761 1.732 1.791 2,587,083 1.7641 2.27%
2026-05-06 0 1.760 1.760 1.780 1.750 1.810 1,027,944 1,825,462 1.7758 1.722 1.722 1.742 1.712 1.771 1,050,543 1.7376 0.57%
2026-05-05 0 1.750 1.750 1.770 1.740 1.770 872,500 1,530,338 1.7540 1.712 1.712 1.732 1.703 1.732 891,682 1.7162 -1.13%
2026-05-04 0 1.770 1.760 1.770 1.750 1.780 1,271,003 2,246,325 1.7674 1.732 1.722 1.732 1.712 1.742 1,298,945 1.7293 1.14%
2026-04-30 0 1.750 1.750 1.760 1.740 1.780 1,609,500 2,824,415 1.7548 1.712 1.712 1.722 1.703 1.742 1,644,884 1.7171 0.57%
2026-04-29 0 1.740 1.740 1.760 1.720 1.760 929,000 1,619,262 1.7430 1.703 1.703 1.722 1.683 1.722 949,424 1.7055 1.16%
2026-04-28 0 1.720 1.720 1.730 1.710 1.750 1,067,500 1,838,275 1.7220 1.683 1.683 1.693 1.673 1.712 1,090,969 1.6850 -1.15%
2026-04-27 0 1.740 1.740 1.750 1.730 1.760 410,500 715,885 1.7439 1.703 1.703 1.712 1.693 1.722 419,525 1.7064 0.00%
2026-04-24 0 1.740 1.730 1.740 1.720 1.750 543,785 944,403 1.7367 1.703 1.693 1.703 1.683 1.712 555,740 1.6994 0.58%
2026-04-23 0 1.730 1.730 1.750 1.730 1.760 829,000 1,451,860 1.7513 1.693 1.693 1.712 1.693 1.722 847,225 1.7137 -2.26%
2026-04-22 0 1.770 1.760 1.770 1.730 1.780 1,407,575 2,483,903 1.7647 1.732 1.722 1.732 1.693 1.742 1,438,520 1.7267 1.72%
2026-04-21 0 1.740 1.740 1.750 1.720 1.780 1,236,500 2,157,128 1.7445 1.703 1.703 1.712 1.683 1.742 1,263,684 1.7070 0.58%
2026-04-20 0 1.730 1.730 1.740 1.720 1.760 1,246,000 2,166,300 1.7386 1.693 1.693 1.703 1.683 1.722 1,273,393 1.7012 0.58%
2026-04-17 0 1.720 1.720 1.730 1.720 1.740 1,616,000 2,791,315 1.7273 1.683 1.683 1.693 1.683 1.703 1,651,527 1.6901 -1.15%
2026-04-16 0 1.740 1.740 1.750 1.720 1.750 6,247,000 10,866,355 1.7395 1.703 1.703 1.712 1.683 1.712 6,384,337 1.7020 0.00%
2026-04-15 0 1.740 1.740 1.750 1.740 1.780 1,072,500 1,887,950 1.7603 1.703 1.703 1.712 1.703 1.742 1,096,078 1.7225 -0.57%
2026-04-14 0 1.750 1.750 1.760 1.740 1.780 1,269,500 2,225,045 1.7527 1.712 1.712 1.722 1.703 1.742 1,297,409 1.7150 0.00%
2026-04-13 0 1.750 1.740 1.750 1.730 1.770 163,500 285,455 1.7459 1.712 1.703 1.712 1.693 1.732 167,094 1.7083 0.00%
2026-04-10 0 1.750 1.750 1.770 1.750 1.800 892,332 1,589,517 1.7813 1.712 1.712 1.732 1.712 1.761 911,950 1.7430 -1.69%
2026-04-09 0 1.780 1.780 1.790 1.750 1.790 549,000 973,577 1.7734 1.742 1.742 1.751 1.712 1.751 561,070 1.7352 1.14%
2026-04-08 0 1.760 1.740 1.760 1.710 1.800 1,318,500 2,300,625 1.7449 1.722 1.703 1.722 1.673 1.761 1,347,487 1.7073 1.15%
2026-04-02 0 1.740 1.730 1.740 1.720 1.760 390,000 674,935 1.7306 1.703 1.693 1.703 1.683 1.722 398,574 1.6934 0.00%
2026-04-01 0 1.740 1.740 1.750 1.720 1.790 2,446,000 4,295,940 1.7563 1.703 1.703 1.712 1.683 1.751 2,499,774 1.7185 1.16%
2026-03-31 0 1.720 1.710 1.720 1.670 1.730 1,407,500 2,394,820 1.7015 1.683 1.673 1.683 1.634 1.693 1,438,443 1.6649 1.78%
2026-03-30 0 1.690 1.690 1.720 1.690 1.730 2,942,500 5,014,830 1.7043 1.654 1.654 1.683 1.654 1.693 3,007,190 1.6676 -2.87%
2026-03-27 0 1.740 1.740 1.760 1.690 1.770 3,887,945 6,723,817 1.7294 1.703 1.703 1.722 1.654 1.732 3,973,420 1.6922 -2.25%
2026-03-26 0 1.780 1.780 1.790 1.770 1.810 1,298,500 2,322,765 1.7888 1.742 1.742 1.751 1.732 1.771 1,327,047 1.7503 -0.56%
2026-03-25 0 1.790 1.790 1.800 1.780 1.810 872,000 1,569,430 1.7998 1.751 1.751 1.761 1.742 1.771 891,171 1.7611 0.00%
2026-03-24 0 1.790 1.790 1.800 1.790 1.830 659,000 1,184,785 1.7979 1.751 1.751 1.761 1.751 1.791 673,488 1.7592 0.00%
2026-03-23 0 1.790 1.790 1.800 1.770 1.840 1,733,538 3,112,361 1.7954 1.751 1.751 1.761 1.732 1.800 1,771,649 1.7568 -3.24%
2026-03-20 0 1.850 1.840 1.850 1.840 1.880 1,864,500 3,462,085 1.8568 1.810 1.800 1.810 1.800 1.840 1,905,490 1.8169 -1.60%
2026-03-19 0 1.880 1.880 1.890 1.870 1.890 697,000 1,312,670 1.8833 1.840 1.840 1.849 1.830 1.849 712,323 1.8428 -1.05%
2026-03-18 0 1.900 1.900 1.910 1.880 1.920 1,522,500 2,902,390 1.9063 1.859 1.859 1.869 1.840 1.879 1,555,971 1.8653 0.53%
2026-03-17 0 1.890 1.890 1.910 1.890 1.910 502,000 954,845 1.9021 1.849 1.849 1.869 1.849 1.869 513,036 1.8612 0.00%
2026-03-16 0 1.890 1.890 1.900 1.880 1.910 176,000 334,485 1.9005 1.849 1.849 1.859 1.840 1.869 179,869 1.8596 0.00%
2026-03-13 0 1.890 1.880 1.890 1.880 1.920 1,235,000 2,341,407 1.8959 1.849 1.840 1.849 1.840 1.879 1,262,151 1.8551 -1.56%
2026-03-12 0 1.920 1.920 1.930 1.890 1.930 832,000 1,589,927 1.9110 1.879 1.879 1.888 1.849 1.888 850,291 1.8699 1.05%
2026-03-11 0 1.900 1.900 1.920 1.870 1.920 1,182,000 2,242,895 1.8975 1.859 1.859 1.879 1.830 1.879 1,207,986 1.8567 0.00%
2026-03-10 0 1.900 1.890 1.900 1.870 1.910 1,191,500 2,260,400 1.8971 1.859 1.849 1.859 1.830 1.869 1,217,695 1.8563 1.06%
2026-03-09 0 1.880 1.880 1.890 1.850 1.890 1,221,000 2,287,460 1.8734 1.840 1.840 1.849 1.810 1.849 1,247,843 1.8331 -1.05%
2026-03-06 0 1.900 1.890 1.900 1.870 1.910 2,076,788 3,915,234 1.8852 1.859 1.849 1.859 1.830 1.869 2,122,445 1.8447 0.00%
2026-03-05 0 1.900 1.900 1.910 1.890 1.900 1,015,784 1,925,083 1.8952 1.859 1.859 1.869 1.849 1.859 1,038,116 1.8544 0.00%
2026-03-04 0 1.900 1.890 1.900 1.880 1.900 1,409,000 2,664,920 1.8914 1.859 1.849 1.859 1.840 1.859 1,439,976 1.8507 -1.04%
2026-03-03 0 1.920 1.900 1.920 1.900 1.930 1,831,500 3,501,513 1.9118 1.879 1.859 1.879 1.859 1.888 1,871,765 1.8707 0.00%
2026-03-02 0 1.920 1.910 1.920 1.910 1.940 1,820,500 3,497,717 1.9213 1.879 1.869 1.879 1.869 1.898 1,860,523 1.8800 -0.52%
2026-02-27 0 1.930 1.930 1.940 1.930 1.970 810,000 1,573,042 1.9420 1.888 1.888 1.898 1.888 1.928 827,807 1.9003 -1.03%
2026-02-26 0 1.950 1.950 1.960 1.950 1.980 1,237,000 2,437,979 1.9709 1.908 1.908 1.918 1.908 1.937 1,264,195 1.9285 -0.51%
2026-02-25 0 1.960 1.960 1.970 1.950 1.990 1,899,750 3,747,567 1.9727 1.918 1.918 1.928 1.908 1.947 1,941,515 1.9302 0.00%
2026-02-24 0 1.960 1.950 1.960 1.930 1.970 2,124,121 4,146,632 1.9522 1.918 1.908 1.918 1.888 1.928 2,170,819 1.9102 0.00%
2026-02-23 0 1.960 1.950 1.960 1.920 1.970 2,958,000 5,747,121 1.9429 1.918 1.908 1.918 1.879 1.928 3,023,030 1.9011 0.00%
2026-02-20 0 1.960 1.950 1.960 1.910 1.970 4,475,500 8,673,501 1.9380 1.918 1.908 1.918 1.869 1.928 4,573,892 1.8963 -1.01%
2026-02-16 0 1.980 1.970 1.980 1.930 2.120 19,655,000 39,593,015 2.0144 1.937 1.928 1.937 1.888 2.074 20,087,106 1.9711 -18.18%
2026-02-13 0 2.420 2.420 2.430 2.410 2.440 606,500 1,467,545 2.4197 2.368 2.368 2.378 2.358 2.388 619,834 2.3676 0.00%
2026-02-12 0 2.420 2.420 2.430 2.410 2.440 459,500 1,113,384 2.4230 2.368 2.368 2.378 2.358 2.388 469,602 2.3709 -0.82%
2026-02-11 0 2.440 2.420 2.440 2.410 2.440 715,500 1,734,243 2.4238 2.388 2.368 2.388 2.358 2.388 731,230 2.3717 1.24%
2026-02-10 0 2.410 2.410 2.420 2.400 2.430 873,500 2,106,518 2.4116 2.358 2.358 2.368 2.348 2.378 892,704 2.3597 -0.82%
2026-02-09 0 2.430 2.430 2.440 2.430 2.450 765,500 1,866,089 2.4377 2.378 2.378 2.388 2.378 2.397 782,329 2.3853 -0.41%
2026-02-06 0 2.440 2.420 2.440 2.420 2.450 626,616 1,523,881 2.4319 2.388 2.368 2.388 2.368 2.397 640,392 2.3796 -0.41%
2026-02-05 0 2.450 2.450 2.460 2.420 2.480 1,536,000 3,757,907 2.4466 2.397 2.397 2.407 2.368 2.427 1,569,768 2.3939 0.82%
2026-02-04 0 2.430 2.430 2.440 2.390 2.440 1,435,418 3,477,738 2.4228 2.378 2.378 2.388 2.339 2.388 1,466,975 2.3707 0.83%
2026-02-03 0 2.410 2.390 2.410 2.360 2.410 1,120,500 2,674,452 2.3868 2.358 2.339 2.358 2.309 2.358 1,145,134 2.3355 1.69%
2026-02-02 0 2.370 2.360 2.370 2.350 2.410 3,109,000 7,392,017 2.3776 2.319 2.309 2.319 2.299 2.358 3,177,350 2.3265 -2.07%
2026-01-30 0 2.420 2.410 2.420 2.410 2.470 1,457,500 3,537,233 2.4269 2.368 2.358 2.368 2.358 2.417 1,489,542 2.3747 -1.63%
2026-01-29 0 2.460 2.440 2.460 2.390 2.460 2,437,500 5,921,935 2.4295 2.407 2.388 2.407 2.339 2.407 2,491,087 2.3772 2.50%
2026-01-28 0 2.400 2.400 2.410 2.380 2.450 3,450,091 8,284,044 2.4011 2.348 2.348 2.358 2.329 2.397 3,525,940 2.3495 -2.04%
2026-01-27 0 2.450 2.450 2.460 2.440 2.500 2,000,500 4,919,627 2.4592 2.397 2.397 2.407 2.388 2.446 2,044,480 2.4063 -1.61%
2026-01-26 0 2.490 2.490 2.500 2.490 2.520 770,500 1,931,382 2.5067 2.436 2.436 2.446 2.436 2.466 787,439 2.4527 -1.58%
2026-01-23 0 2.530 2.510 2.530 2.490 2.530 499,000 1,253,445 2.5119 2.476 2.456 2.476 2.436 2.476 509,970 2.4579 0.80%
2026-01-22 0 2.510 2.490 2.510 2.490 2.510 553,699 1,382,540 2.4969 2.456 2.436 2.456 2.436 2.456 565,872 2.4432 0.40%
2026-01-21 0 2.500 2.500 2.510 2.490 2.520 149,000 372,627 2.5009 2.446 2.446 2.456 2.436 2.466 152,276 2.4471 -0.79%
2026-01-20 0 2.520 2.500 2.520 2.490 2.520 1,328,500 3,333,335 2.5091 2.466 2.446 2.466 2.436 2.466 1,357,706 2.4551 0.00%
2026-01-19 0 2.520 2.520 2.530 2.510 2.530 457,500 1,153,372 2.5210 2.466 2.466 2.476 2.456 2.476 467,558 2.4668 0.00%
2026-01-16 0 2.520 2.520 2.540 2.520 2.540 552,524 1,396,117 2.5268 2.466 2.466 2.485 2.466 2.485 564,671 2.4724 0.00%
2026-01-15 0 2.520 2.520 2.540 2.520 2.550 1,036,000 2,624,382 2.5332 2.466 2.466 2.485 2.466 2.495 1,058,776 2.4787 -0.40%
2026-01-14 0 2.530 2.510 2.530 2.510 2.530 656,500 1,652,027 2.5164 2.476 2.456 2.476 2.456 2.476 670,933 2.4623 0.40%
2026-01-13 0 2.520 2.510 2.520 2.500 2.530 461,000 1,158,840 2.5138 2.466 2.456 2.466 2.446 2.476 471,135 2.4597 -0.79%
2026-01-09 0 2.540 2.540 2.550 2.530 2.550 1,089,500 2,771,990 2.5443 2.485 2.485 2.495 2.476 2.495 1,113,452 2.4895 0.79%
2026-01-08 0 2.520 2.520 2.540 2.520 2.550 677,589 1,718,001 2.5355 2.466 2.466 2.485 2.466 2.495 692,485 2.4809 -1.18%
2026-01-07 0 2.550 2.550 2.560 2.510 2.560 1,182,000 3,010,195 2.5467 2.495 2.495 2.505 2.456 2.505 1,207,986 2.4919 1.59%
2026-01-06 0 2.510 2.510 2.530 2.500 2.540 917,500 2,311,632 2.5195 2.456 2.456 2.476 2.446 2.485 937,671 2.4653 -0.40%
2026-01-05 0 2.520 2.510 2.520 2.470 2.530 1,247,500 3,121,840 2.5025 2.466 2.456 2.466 2.417 2.476 1,274,926 2.4486 3.28%
2025-12-31 0 2.440 2.440 2.460 2.440 2.460 134,500 329,530 2.4500 2.388 2.388 2.407 2.388 2.407 137,457 2.3973 0.00%
2025-12-30 0 2.440 2.440 2.460 2.440 2.470 998,000 2,446,045 2.4509 2.388 2.388 2.407 2.388 2.417 1,019,941 2.3982 0.00%
2025-12-29 0 2.440 2.440 2.450 2.440 2.460 519,009 1,269,341 2.4457 2.388 2.388 2.397 2.388 2.407 530,419 2.3931 0.00%
2025-12-24 0 2.440 2.440 2.460 2.440 2.460 350,589 858,713 2.4493 2.388 2.388 2.407 2.388 2.407 358,297 2.3967 -0.81%
2025-12-23 0 2.460 2.450 2.460 2.430 2.460 827,000 2,023,005 2.4462 2.407 2.397 2.407 2.378 2.407 845,181 2.3936 0.00%
2025-12-22 0 2.460 2.450 2.470 2.450 2.480 416,482 1,025,686 2.4627 2.407 2.397 2.417 2.397 2.427 425,638 2.4098 -0.40%
2025-12-19 0 2.470 2.460 2.470 2.450 2.480 332,202 818,681 2.4644 2.417 2.407 2.417 2.397 2.427 339,505 2.4114 0.00%
2025-12-18 0 2.470 2.460 2.470 2.450 2.490 374,500 924,366 2.4683 2.417 2.407 2.417 2.397 2.436 382,733 2.4152 0.00%
2025-12-17 0 2.470 2.460 2.470 2.450 2.490 317,000 781,515 2.4653 2.417 2.407 2.417 2.397 2.436 323,969 2.4123 0.82%
2025-12-16 0 2.450 2.450 2.460 2.440 2.480 1,045,000 2,568,465 2.4579 2.397 2.397 2.407 2.388 2.427 1,067,974 2.4050 -1.21%
2025-12-15 0 2.480 2.470 2.490 2.470 2.500 311,538 773,117 2.4816 2.427 2.417 2.436 2.417 2.446 318,387 2.4282 -0.40%
2025-12-12 0 2.490 2.490 2.500 2.460 2.520 750,886 1,869,119 2.4892 2.436 2.436 2.446 2.407 2.466 767,394 2.4357 1.22%
2025-12-11 0 2.460 2.460 2.470 2.460 2.480 527,013 1,301,611 2.4698 2.407 2.407 2.417 2.407 2.427 538,599 2.4167 -0.81%
2025-12-10 0 2.480 2.480 2.490 2.460 2.490 952,000 2,355,903 2.4747 2.427 2.427 2.436 2.407 2.436 972,929 2.4215 0.00%
2025-12-09 0 2.480 2.470 2.480 2.460 2.490 1,090,500 2,699,915 2.4759 2.427 2.417 2.427 2.407 2.436 1,114,474 2.4226 0.00%
2025-12-08 0 2.480 2.480 2.500 2.480 2.510 405,000 1,010,770 2.4957 2.427 2.427 2.446 2.427 2.456 413,904 2.4420 -0.80%
2025-12-05 0 2.500 2.480 2.500 2.480 2.510 405,601 1,010,425 2.4912 2.446 2.427 2.446 2.427 2.456 414,518 2.4376 0.40%
2025-12-04 0 2.490 2.490 2.500 2.480 2.520 1,560,500 3,903,295 2.5013 2.436 2.436 2.446 2.427 2.466 1,594,807 2.4475 -0.80%
2025-12-03 0 2.510 2.500 2.510 2.500 2.530 1,422,238 3,574,170 2.5131 2.456 2.446 2.456 2.446 2.476 1,453,505 2.4590 -0.40%
2025-12-02 0 2.520 2.520 2.530 2.520 2.560 925,500 2,341,855 2.5304 2.466 2.466 2.476 2.466 2.505 945,847 2.4759 -0.79%
2025-12-01 0 2.540 2.540 2.550 2.530 2.550 905,977 2,299,913 2.5386 2.485 2.485 2.495 2.476 2.495 925,894 2.4840 0.79%
2025-11-28 0 2.520 2.520 2.530 2.520 2.540 998,500 2,520,585 2.5244 2.466 2.466 2.476 2.466 2.485 1,020,452 2.4701 -0.40%
2025-11-27 0 2.530 2.520 2.530 2.520 2.530 1,017,400 2,567,497 2.5236 2.476 2.466 2.476 2.466 2.476 1,039,767 2.4693 0.00%
2025-11-26 0 2.530 2.520 2.530 2.520 2.540 553,500 1,398,325 2.5263 2.476 2.466 2.476 2.466 2.485 565,668 2.4720 0.00%
2025-11-25 0 2.530 2.530 2.540 2.520 2.540 1,241,500 3,137,609 2.5273 2.476 2.476 2.485 2.466 2.485 1,268,794 2.4729 0.40%
2025-11-24 0 2.520 2.520 2.550 2.520 2.550 6,671,009 16,833,477 2.5234 2.466 2.466 2.495 2.466 2.495 6,817,668 2.4691 -0.40%
2025-11-21 0 2.530 2.530 2.540 2.530 2.560 2,944,694 7,520,181 2.5538 2.476 2.476 2.485 2.476 2.505 3,009,432 2.4989 -1.56%
2025-11-20 0 2.570 2.570 2.580 2.550 2.590 1,658,500 4,262,930 2.5704 2.515 2.515 2.524 2.495 2.534 1,694,961 2.5151 0.39%
2025-11-19 0 2.560 2.560 2.570 2.550 2.570 2,046,500 5,237,945 2.5595 2.505 2.505 2.515 2.495 2.515 2,091,491 2.5044 0.39%
2025-11-18 0 2.550 2.550 2.570 2.540 2.570 2,075,000 5,301,025 2.5547 2.495 2.495 2.515 2.485 2.515 2,120,618 2.4998 -0.39%
2025-11-17 0 2.560 2.540 2.560 2.540 2.560 499,800 1,275,055 2.5511 2.505 2.485 2.505 2.485 2.505 510,788 2.4963 -0.39%
2025-11-14 0 2.570 2.560 2.570 2.550 2.590 938,500 2,411,695 2.5697 2.515 2.505 2.515 2.495 2.534 959,133 2.5145 -0.77%
2025-11-13 0 2.590 2.580 2.600 2.580 2.600 1,377,000 3,563,165 2.5876 2.534 2.524 2.544 2.524 2.544 1,407,273 2.5320 -0.38%
2025-11-12 0 2.600 2.600 2.620 2.570 2.620 1,346,000 3,500,975 2.6010 2.544 2.544 2.564 2.515 2.564 1,375,591 2.5451 0.78%
2025-11-11 0 2.580 2.560 2.580 2.550 2.580 1,811,500 4,661,830 2.5735 2.524 2.505 2.524 2.495 2.524 1,851,325 2.5181 0.78%
2025-11-10 0 2.560 2.550 2.560 2.540 2.570 721,000 1,840,883 2.5532 2.505 2.495 2.505 2.485 2.515 736,851 2.4983 0.79%
2025-11-07 0 2.540 2.540 2.550 2.530 2.550 228,089 578,946 2.5382 2.485 2.485 2.495 2.476 2.495 233,103 2.4836 0.40%
2025-11-06 0 2.530 2.530 2.540 2.530 2.570 1,534,000 3,897,650 2.5408 2.476 2.476 2.485 2.476 2.515 1,567,724 2.4862 0.00%
2025-11-05 0 2.530 2.530 2.540 2.520 2.530 549,202 1,386,020 2.5237 2.476 2.476 2.485 2.466 2.476 561,276 2.4694 0.00%
2025-11-04 0 2.530 2.530 2.540 2.530 2.560 421,830 1,073,436 2.5447 2.476 2.476 2.485 2.476 2.505 431,104 2.4900 -0.78%
2025-11-03 0 2.550 2.540 2.550 2.530 2.550 290,500 738,495 2.5422 2.495 2.485 2.495 2.476 2.495 296,887 2.4875 0.39%
2025-10-31 0 2.540 2.540 2.550 2.540 2.570 563,000 1,435,000 2.5488 2.485 2.485 2.495 2.485 2.515 575,377 2.4940 -1.17%
2025-10-30 0 2.570 2.570 2.580 2.570 2.590 468,000 1,206,925 2.5789 2.515 2.515 2.524 2.515 2.534 478,289 2.5234 0.00%
2025-10-28 0 2.570 2.570 2.580 2.560 2.610 1,130,500 2,929,830 2.5916 2.515 2.515 2.524 2.505 2.554 1,155,354 2.5359 0.00%
2025-10-27 0 2.570 2.570 2.580 2.560 2.590 383,000 986,160 2.5748 2.515 2.515 2.524 2.505 2.534 391,420 2.5194 0.00%
2025-10-24 0 2.570 2.570 2.580 2.520 2.580 693,000 1,765,280 2.5473 2.515 2.515 2.524 2.466 2.524 708,235 2.4925 1.18%
2025-10-23 0 2.540 2.530 2.540 2.520 2.540 374,196 947,902 2.5332 2.485 2.476 2.485 2.466 2.485 382,423 2.4787 0.79%
2025-10-22 0 2.520 2.520 2.540 2.520 2.540 455,246 1,152,868 2.5324 2.466 2.466 2.485 2.466 2.485 465,254 2.4779 -0.79%
2025-10-21 0 2.540 2.540 2.560 2.520 2.560 340,000 864,770 2.5434 2.485 2.485 2.505 2.466 2.505 347,475 2.4887 0.79%
2025-10-20 0 2.520 2.520 2.540 2.520 2.560 955,082 2,421,471 2.5354 2.466 2.466 2.485 2.466 2.505 976,079 2.4808 0.00%
2025-10-17 0 2.520 2.520 2.530 2.520 2.570 576,500 1,459,110 2.5310 2.466 2.466 2.476 2.466 2.515 589,174 2.4765 -0.79%
2025-10-16 0 2.540 2.540 2.560 2.540 2.560 356,500 909,695 2.5517 2.485 2.485 2.505 2.485 2.505 364,337 2.4968 0.40%
2025-10-15 0 2.530 2.530 2.550 2.530 2.550 623,239 1,580,602 2.5361 2.476 2.476 2.495 2.476 2.495 636,941 2.4816 0.00%
2025-10-14 0 2.530 2.530 2.540 2.530 2.570 762,000 1,944,255 2.5515 2.476 2.476 2.485 2.476 2.515 778,752 2.4966 -1.17%
2025-10-13 0 2.560 2.540 2.560 2.520 2.570 1,237,000 3,138,984 2.5376 2.505 2.485 2.505 2.466 2.515 1,264,195 2.4830 -0.39%
2025-10-10 0 2.570 2.570 2.590 2.560 2.590 173,041 446,008 2.5775 2.515 2.515 2.534 2.505 2.534 176,845 2.5220 0.39%
2025-10-09 0 2.560 2.560 2.580 2.560 2.590 690,580 1,779,616 2.5770 2.505 2.505 2.524 2.505 2.534 705,762 2.5216 0.39%
2025-10-08 0 2.550 2.550 2.570 2.550 2.590 1,254,500 3,213,415 2.5615 2.495 2.495 2.515 2.495 2.534 1,282,080 2.5064 -1.54%
2025-10-06 0 2.590 2.590 2.600 2.590 2.620 742,666 1,929,786 2.5985 2.534 2.534 2.544 2.534 2.564 758,993 2.5426 -1.89%
2025-10-03 0 2.640 2.610 2.640 2.610 2.640 562,500 1,476,810 2.6254 2.583 2.554 2.583 2.554 2.583 574,866 2.5690 0.00%
2025-10-02 0 2.640 2.640 2.650 2.620 2.650 577,014 1,522,046 2.6378 2.583 2.583 2.593 2.564 2.593 589,699 2.5811 -0.38%
2025-09-30 0 2.650 2.640 2.650 2.630 2.660 733,738 1,940,106 2.6441 2.593 2.583 2.593 2.573 2.603 749,869 2.5873 -0.38%
2025-09-29 0 2.660 2.640 2.660 2.600 2.680 1,228,500 3,256,135 2.6505 2.603 2.583 2.603 2.544 2.622 1,255,508 2.5935 2.31%
2025-09-26 0 2.600 2.600 2.620 2.580 2.620 581,000 1,516,110 2.6095 2.544 2.544 2.564 2.524 2.564 593,773 2.5533 0.78%
2025-09-25 0 2.580 2.580 2.590 2.580 2.610 1,457,500 3,781,330 2.5944 2.524 2.524 2.534 2.524 2.554 1,489,542 2.5386 -1.53%
2025-09-24 0 2.620 2.610 2.620 2.610 2.640 666,000 1,744,865 2.6199 2.564 2.554 2.564 2.554 2.583 680,642 2.5636 0.00%
2025-09-23 0 2.620 2.620 2.640 2.620 2.650 799,000 2,107,490 2.6377 2.564 2.564 2.583 2.564 2.593 816,566 2.5809 -1.13%
2025-09-22 0 2.650 2.650 2.670 2.650 2.700 867,000 2,314,290 2.6693 2.593 2.593 2.613 2.593 2.642 886,061 2.6119 -1.49%
2025-09-19 0 2.690 2.690 2.700 2.680 2.700 725,000 1,951,590 2.6918 2.632 2.632 2.642 2.622 2.642 740,939 2.6339 0.37%
2025-09-18 0 2.680 2.680 2.700 2.680 2.710 1,571,500 4,236,099 2.6956 2.622 2.622 2.642 2.622 2.652 1,606,049 2.6376 -0.74%
2025-09-17 0 2.700 2.700 2.710 2.680 2.740 1,280,500 3,469,965 2.7099 2.642 2.642 2.652 2.622 2.681 1,308,651 2.6516 0.00%
2025-09-16 0 2.700 2.690 2.700 2.680 2.700 378,000 1,018,445 2.6943 2.642 2.632 2.642 2.622 2.642 386,310 2.6363 0.00%
2025-09-15 0 2.700 2.690 2.700 2.690 2.720 1,319,619 3,561,965 2.6992 2.642 2.632 2.642 2.632 2.661 1,348,630 2.6412 -0.37%
2025-09-12 0 2.710 2.710 2.720 2.710 2.750 1,527,500 4,167,975 2.7286 2.652 2.652 2.661 2.652 2.691 1,561,081 2.6699 -0.37%
2025-09-11 0 2.720 2.720 2.730 2.710 2.740 419,600 1,143,228 2.7246 2.661 2.661 2.671 2.652 2.681 428,825 2.6660 -0.73%
2025-09-10 0 2.740 2.730 2.740 2.710 2.740 435,369 1,185,953 2.7240 2.681 2.671 2.681 2.652 2.681 444,940 2.6654 0.00%
2025-09-09 0 2.740 2.700 2.740 2.680 2.740 1,140,500 3,092,455 2.7115 2.681 2.642 2.681 2.622 2.681 1,165,573 2.6532 1.86%
2025-09-08 0 2.690 2.680 2.690 2.680 2.700 499,000 1,340,955 2.6873 2.632 2.622 2.632 2.622 2.642 509,970 2.6295 0.37%
2025-09-05 0 2.680 2.680 2.690 2.670 2.700 594,056 1,593,791 2.6829 2.622 2.622 2.632 2.613 2.642 607,116 2.6252 0.00%
2025-09-04 0 2.680 2.670 2.690 2.660 2.710 1,513,500 4,043,070 2.6713 2.622 2.613 2.632 2.603 2.652 1,546,774 2.6139 -0.37%
2025-09-03 0 2.690 2.690 2.710 2.670 2.750 1,344,566 3,624,811 2.6959 2.632 2.632 2.652 2.613 2.691 1,374,126 2.6379 -1.18%
2025-09-02 0 2.810 2.800 2.810 2.790 2.820 1,472,000 4,125,855 2.8029 2.663 2.654 2.663 2.644 2.673 1,552,996 2.6567 0.00%
2025-09-01 0 2.810 2.800 2.810 2.790 2.820 1,646,234 4,623,250 2.8084 2.663 2.654 2.663 2.644 2.673 1,736,817 2.6619 0.00%
2025-08-29 0 2.810 2.800 2.810 2.790 2.810 850,424 2,380,850 2.7996 2.663 2.654 2.663 2.644 2.663 897,218 2.6536 0.36%
2025-08-28 0 2.800 2.790 2.800 2.780 2.820 2,364,804 6,602,135 2.7918 2.654 2.644 2.654 2.635 2.673 2,494,926 2.6462 0.00%
2025-08-27 0 2.800 2.800 2.810 2.800 2.830 2,984,500 8,389,660 2.8111 2.654 2.654 2.663 2.654 2.682 3,148,721 2.6645 -1.06%
2025-08-26 0 2.830 2.820 2.830 2.810 2.840 1,963,000 5,542,840 2.8237 2.682 2.673 2.682 2.663 2.692 2,071,013 2.6764 0.35%
2025-08-25 0 2.820 2.820 2.840 2.810 2.840 3,198,000 9,031,480 2.8241 2.673 2.673 2.692 2.663 2.692 3,373,968 2.6768 0.36%
2025-08-22 0 2.810 2.810 2.820 2.780 2.880 17,851,500 50,113,050 2.8072 2.663 2.663 2.673 2.635 2.730 18,833,769 2.6608 -7.57%
2025-08-21 0 3.040 3.040 3.050 3.020 3.050 872,663 2,645,253 3.0312 2.881 2.881 2.891 2.862 2.891 920,681 2.8731 0.00%
2025-08-20 0 3.040 3.040 3.050 2.980 3.040 1,839,500 5,553,415 3.0190 2.881 2.881 2.891 2.825 2.881 1,940,718 2.8615 0.66%
2025-08-19 0 3.020 3.000 3.020 2.980 3.060 2,353,000 7,117,132 3.0247 2.862 2.844 2.862 2.825 2.900 2,482,473 2.8670 1.00%
2025-08-18 0 2.990 2.990 3.000 2.980 3.040 2,082,500 6,270,507 3.0110 2.834 2.834 2.844 2.825 2.881 2,197,088 2.8540 1.01%
2025-08-15 0 2.960 2.960 2.970 2.950 3.020 1,456,000 4,348,158 2.9864 2.806 2.806 2.815 2.796 2.862 1,536,116 2.8306 -0.34%
2025-08-14 0 2.970 2.970 2.980 2.970 3.030 1,441,619 4,311,108 2.9905 2.815 2.815 2.825 2.815 2.872 1,520,943 2.8345 0.68%
2025-08-13 0 2.950 2.950 2.960 2.930 2.970 2,585,561 7,632,782 2.9521 2.796 2.796 2.806 2.777 2.815 2,727,830 2.7981 1.03%
2025-08-12 0 2.920 2.920 2.930 2.910 2.950 1,311,023 3,841,546 2.9302 2.768 2.768 2.777 2.758 2.796 1,383,161 2.7774 0.00%
2025-08-11 0 2.920 2.920 2.930 2.910 2.940 1,547,000 4,530,960 2.9289 2.768 2.768 2.777 2.758 2.787 1,632,123 2.7761 0.00%
2025-08-08 0 2.920 2.920 2.930 2.910 2.970 1,444,000 4,227,690 2.9278 2.768 2.768 2.777 2.758 2.815 1,523,455 2.7751 -1.68%
2025-08-07 0 2.970 2.960 2.970 2.930 2.980 684,474 2,021,053 2.9527 2.815 2.806 2.815 2.777 2.825 722,137 2.7987 1.71%
2025-08-06 0 2.920 2.920 2.930 2.910 2.950 1,818,000 5,317,555 2.9249 2.768 2.768 2.777 2.758 2.796 1,918,034 2.7724 -0.34%
2025-08-05 0 2.930 2.920 2.930 2.910 2.970 1,697,000 4,976,640 2.9326 2.777 2.768 2.777 2.758 2.815 1,790,377 2.7797 0.34%
2025-08-04 0 2.920 2.920 2.940 2.910 2.950 1,120,186 3,283,225 2.9310 2.768 2.768 2.787 2.758 2.796 1,181,824 2.7781 -0.34%
2025-08-01 0 2.930 2.930 2.940 2.930 2.980 1,854,000 5,456,715 2.9432 2.777 2.777 2.787 2.777 2.825 1,956,015 2.7897 -1.01%
2025-07-31 0 2.960 2.960 2.970 2.960 3.050 2,866,500 8,525,760 2.9743 2.806 2.806 2.815 2.806 2.891 3,024,228 2.8192 -2.31%
2025-07-30 0 3.030 3.020 3.030 3.000 3.080 3,337,500 10,147,180 3.0404 2.872 2.862 2.872 2.844 2.919 3,521,144 2.8818 -1.30%
2025-07-29 0 3.070 3.060 3.070 3.050 3.080 1,060,550 3,245,545 3.0602 2.910 2.900 2.910 2.891 2.919 1,118,906 2.9006 0.66%
2025-07-28 0 3.050 3.050 3.070 3.040 3.140 3,072,000 9,455,530 3.0780 2.891 2.891 2.910 2.881 2.976 3,241,035 2.9174 -2.87%
2025-07-25 0 3.140 3.140 3.150 3.120 3.160 1,572,500 4,936,557 3.1393 2.976 2.976 2.986 2.957 2.995 1,659,026 2.9756 0.32%
2025-07-24 0 3.130 3.130 3.150 3.080 3.160 2,437,047 7,631,424 3.1314 2.967 2.967 2.986 2.919 2.995 2,571,144 2.9681 0.97%
2025-07-23 0 3.100 3.090 3.100 3.050 3.120 2,577,190 7,959,915 3.0886 2.938 2.929 2.938 2.891 2.957 2,718,998 2.9275 0.98%
2025-07-22 0 3.070 3.050 3.070 3.050 3.120 4,127,500 12,700,103 3.0769 2.910 2.891 2.910 2.891 2.957 4,354,613 2.9165 0.99%
2025-07-21 0 3.040 3.040 3.060 2.980 3.080 3,986,883 12,192,929 3.0583 2.881 2.881 2.900 2.825 2.919 4,206,259 2.8988 2.01%
2025-07-18 0 2.980 2.980 3.000 2.980 3.040 4,757,237 14,224,022 2.9900 2.825 2.825 2.844 2.825 2.881 5,019,001 2.8340 -1.00%
2025-07-17 0 3.010 3.010 3.030 3.000 3.030 989,550 2,982,158 3.0137 2.853 2.853 2.872 2.844 2.872 1,043,999 2.8565 -0.33%
2025-07-16 0 3.020 3.020 3.030 2.990 3.080 2,551,000 7,710,865 3.0227 2.862 2.862 2.872 2.834 2.919 2,691,367 2.8650 -1.31%
2025-07-15 0 3.060 3.050 3.060 3.020 3.090 2,317,500 7,080,610 3.0553 2.900 2.891 2.900 2.862 2.929 2,445,019 2.8959 -0.33%
2025-07-14 0 3.070 3.050 3.070 3.030 3.140 2,543,566 7,833,124 3.0796 2.910 2.891 2.910 2.872 2.976 2,683,524 2.9190 0.66%
2025-07-11 0 3.050 3.050 3.060 2.980 3.070 2,830,556 8,617,771 3.0446 2.891 2.891 2.900 2.825 2.910 2,986,306 2.8858 0.00%
2025-07-10 0 3.050 3.040 3.050 2.970 3.050 1,649,907 4,964,575 3.0090 2.891 2.881 2.891 2.815 2.891 1,740,692 2.8521 2.35%
2025-07-09 0 2.980 2.970 2.980 2.910 2.980 1,011,500 2,979,405 2.9455 2.825 2.815 2.825 2.758 2.825 1,067,157 2.7919 1.71%
2025-07-08 0 2.930 2.920 2.930 2.910 2.950 443,007 1,298,600 2.9313 2.777 2.768 2.777 2.758 2.796 467,383 2.7784 -0.34%
2025-07-07 0 2.940 2.940 2.950 2.920 2.960 1,211,381 3,564,036 2.9421 2.787 2.787 2.796 2.768 2.806 1,278,037 2.7887 0.00%
2025-07-04 0 2.940 2.930 2.940 2.900 2.950 1,142,000 3,338,399 2.9233 2.787 2.777 2.787 2.749 2.796 1,204,838 2.7708 0.34%
2025-07-03 0 2.930 2.920 2.930 2.920 2.960 1,041,500 3,054,470 2.9328 2.777 2.768 2.777 2.768 2.806 1,098,808 2.7798 1.03%
2025-07-02 0 2.900 2.880 2.900 2.880 2.930 856,431 2,482,632 2.8988 2.749 2.730 2.749 2.730 2.777 903,556 2.7476 0.69%
2025-06-30 0 2.880 2.880 2.900 2.880 2.920 1,306,763 3,782,977 2.8949 2.730 2.730 2.749 2.730 2.768 1,378,667 2.7439 -1.03%
2025-06-27 0 2.910 2.910 2.920 2.910 2.940 441,083 1,287,919 2.9199 2.758 2.758 2.768 2.758 2.787 465,353 2.7676 -0.34%
2025-06-26 0 2.920 2.920 2.940 2.910 2.960 922,009 2,710,476 2.9398 2.768 2.768 2.787 2.758 2.806 972,742 2.7864 -1.35%
2025-06-25 0 2.960 2.950 2.960 2.920 2.960 1,813,500 5,347,275 2.9486 2.806 2.796 2.806 2.768 2.806 1,913,287 2.7948 1.37%
2025-06-24 0 2.920 2.910 2.920 2.850 2.920 929,162 2,687,431 2.8923 2.768 2.758 2.768 2.701 2.768 980,289 2.7415 2.82%
2025-06-23 0 2.840 2.840 2.870 2.830 2.880 761,500 2,170,635 2.8505 2.692 2.692 2.720 2.682 2.730 803,401 2.7018 0.82%
2025-06-20 0 2.900 2.900 2.910 2.880 2.910 723,000 2,095,956 2.8990 2.670 2.670 2.679 2.652 2.679 785,257 2.6691 0.35%
2025-06-19 0 2.890 2.890 2.920 2.890 2.940 1,472,547 4,287,653 2.9117 2.661 2.661 2.688 2.661 2.707 1,599,348 2.6809 -1.37%
2025-06-18 0 2.930 2.930 2.950 2.930 2.950 925,500 2,718,385 2.9372 2.698 2.698 2.716 2.698 2.716 1,005,195 2.7043 -2.01%
2025-06-17 0 2.990 2.980 2.990 2.980 3.010 7,006,662 20,780,817 2.9659 2.753 2.744 2.753 2.744 2.771 7,610,003 2.7307 1.01%
2025-06-16 0 2.960 2.960 2.970 2.930 2.990 1,025,500 3,034,960 2.9595 2.725 2.725 2.735 2.698 2.753 1,113,805 2.7249 0.68%
2025-06-13 0 2.940 2.940 2.950 2.920 2.970 1,048,491 3,086,918 2.9442 2.707 2.707 2.716 2.688 2.735 1,138,776 2.7107 -0.34%
2025-06-12 0 2.950 2.950 2.960 2.940 2.970 1,543,000 4,562,265 2.9567 2.716 2.716 2.725 2.707 2.735 1,675,867 2.7223 -1.34%
2025-06-11 0 2.990 2.970 2.990 2.950 3.000 1,100,000 3,283,475 2.9850 2.753 2.735 2.753 2.716 2.762 1,194,721 2.7483 0.67%
2025-06-10 0 2.970 2.930 2.970 2.900 2.970 2,271,246 6,705,681 2.9524 2.735 2.698 2.735 2.670 2.735 2,466,822 2.7183 2.41%
2025-06-09 0 2.900 2.900 2.910 2.840 2.940 1,026,500 2,957,495 2.8811 2.670 2.670 2.679 2.615 2.707 1,114,892 2.6527 2.11%
2025-06-06 0 2.840 2.840 2.850 2.830 2.860 309,523 881,335 2.8474 2.615 2.615 2.624 2.606 2.633 336,176 2.6216 0.00%
2025-06-05 0 2.840 2.840 2.850 2.830 2.880 944,000 2,687,485 2.8469 2.615 2.615 2.624 2.606 2.652 1,025,288 2.6212 0.00%
2025-06-04 0 2.840 2.840 2.870 2.830 2.870 378,310 1,075,725 2.8435 2.615 2.615 2.642 2.606 2.642 410,886 2.6181 -0.70%
2025-06-03 0 2.860 2.850 2.860 2.820 2.860 474,500 1,350,413 2.8460 2.633 2.624 2.633 2.596 2.633 515,359 2.6203 1.42%
2025-06-02 0 2.820 2.820 2.840 2.790 2.870 1,164,500 3,276,985 2.8141 2.596 2.596 2.615 2.569 2.642 1,264,775 2.5910 -2.76%
2025-05-30 0 2.900 2.900 2.910 2.820 2.900 862,535 2,464,229 2.8570 2.670 2.670 2.679 2.596 2.670 936,808 2.6305 1.75%
2025-05-29 0 2.850 2.830 2.850 2.810 2.850 2,375,019 6,702,242 2.8220 2.624 2.606 2.624 2.587 2.624 2,579,531 2.5982 0.71%
2025-05-28 0 2.830 2.830 2.840 2.820 2.860 1,630,000 4,617,120 2.8326 2.606 2.606 2.615 2.596 2.633 1,770,359 2.6080 -0.35%
2025-05-27 0 2.840 2.840 2.860 2.840 2.880 829,500 2,365,780 2.8521 2.615 2.615 2.633 2.615 2.652 900,928 2.6259 -0.35%
2025-05-26 0 2.850 2.850 2.870 2.850 2.880 739,644 2,119,901 2.8661 2.624 2.624 2.642 2.624 2.652 803,335 2.6389 -1.04%
2025-05-23 0 2.880 2.880 2.890 2.880 2.900 385,000 1,113,175 2.8914 2.652 2.652 2.661 2.652 2.670 418,152 2.6621 -0.35%
2025-05-22 0 2.890 2.880 2.890 2.880 2.900 722,000 2,086,110 2.8893 2.661 2.652 2.661 2.652 2.670 784,171 2.6603 0.00%
2025-05-21 0 2.890 2.890 2.910 2.890 2.920 977,000 2,829,180 2.8958 2.661 2.661 2.679 2.661 2.688 1,061,129 2.6662 0.00%
2025-05-20 0 2.890 2.890 2.920 2.890 2.930 1,420,500 4,128,950 2.9067 2.661 2.661 2.688 2.661 2.698 1,542,819 2.6762 -0.34%
2025-05-19 0 2.900 2.900 2.920 2.880 2.930 656,000 1,904,661 2.9034 2.670 2.670 2.688 2.652 2.698 712,488 2.6733 0.35%
2025-05-16 0 2.890 2.890 2.900 2.880 2.910 571,571 1,653,805 2.8934 2.661 2.661 2.670 2.652 2.679 620,789 2.6640 -1.37%
2025-05-15 0 2.930 2.900 2.930 2.890 2.930 807,500 2,347,375 2.9070 2.698 2.670 2.698 2.661 2.698 877,034 2.6765 1.03%
2025-05-14 0 2.900 2.900 2.920 2.880 2.930 494,547 1,435,844 2.9034 2.670 2.670 2.688 2.652 2.698 537,132 2.6732 0.69%
2025-05-13 0 2.880 2.880 2.900 2.870 2.910 547,500 1,580,245 2.8863 2.652 2.652 2.670 2.642 2.679 594,645 2.6575 -0.35%
2025-05-12 0 2.890 2.890 2.910 2.870 2.910 818,500 2,369,530 2.8950 2.661 2.661 2.679 2.642 2.679 888,981 2.6654 0.70%
2025-05-09 0 2.870 2.870 2.890 2.850 2.890 736,016 2,111,154 2.8684 2.642 2.642 2.661 2.624 2.661 799,394 2.6409 -0.69%
2025-05-08 0 2.890 2.880 2.890 2.880 2.910 229,000 661,885 2.8903 2.661 2.652 2.661 2.652 2.679 248,719 2.6612 0.35%
2025-05-07 0 2.880 2.880 2.890 2.880 2.940 451,500 1,313,535 2.9093 2.652 2.652 2.661 2.652 2.707 490,379 2.6786 -0.35%
2025-05-06 0 2.890 2.890 2.900 2.860 2.930 573,500 1,659,510 2.8937 2.661 2.661 2.670 2.633 2.698 622,884 2.6642 0.00%
2025-05-02 0 2.890 2.880 2.890 2.860 2.910 622,600 1,799,587 2.8904 2.661 2.652 2.661 2.633 2.679 676,212 2.6613 0.35%
2025-04-30 0 2.880 2.860 2.880 2.840 2.880 527,123 1,509,250 2.8632 2.652 2.633 2.652 2.615 2.652 572,513 2.6362 2.49%
2025-04-29 0 2.810 2.810 2.820 2.790 2.830 805,500 2,266,349 2.8136 2.587 2.587 2.596 2.569 2.606 874,861 2.5905 1.08%
2025-04-28 0 2.780 2.780 2.800 2.770 2.810 878,000 2,443,745 2.7833 2.560 2.560 2.578 2.550 2.587 953,604 2.5626 -1.42%
2025-04-25 0 2.820 2.820 2.840 2.800 2.880 1,069,358 3,041,290 2.8440 2.596 2.596 2.615 2.578 2.652 1,161,440 2.6186 1.08%
2025-04-24 0 2.790 2.790 2.800 2.740 2.880 8,977,500 24,905,000 2.7742 2.569 2.569 2.578 2.523 2.652 9,750,550 2.5542 -3.13%
2025-04-23 0 2.880 2.880 2.900 2.870 2.940 1,247,500 3,608,807 2.8928 2.652 2.652 2.670 2.642 2.707 1,354,922 2.6635 -0.69%
2025-04-22 0 2.900 2.880 2.900 2.850 2.910 1,623,200 4,671,776 2.8781 2.670 2.652 2.670 2.624 2.679 1,762,973 2.6499 0.35%
2025-04-17 0 2.890 2.890 2.900 2.870 2.910 171,500 496,845 2.8971 2.661 2.661 2.670 2.642 2.679 186,268 2.6674 1.05%
2025-04-16 0 2.860 2.860 2.880 2.830 2.880 307,500 876,090 2.8491 2.633 2.633 2.652 2.606 2.652 333,979 2.6232 0.00%
2025-04-15 0 2.860 2.860 2.880 2.850 2.930 709,500 2,046,964 2.8851 2.633 2.633 2.652 2.624 2.698 770,595 2.6563 -1.72%
2025-04-14 0 2.910 2.910 2.920 2.900 2.980 449,000 1,310,780 2.9193 2.679 2.679 2.688 2.670 2.744 487,663 2.6879 0.00%
2025-04-11 0 2.910 2.910 2.920 2.900 2.970 950,000 2,789,324 2.9361 2.679 2.679 2.688 2.670 2.735 1,031,804 2.7033 -1.02%
2025-04-10 0 2.940 2.920 2.940 2.900 3.000 1,989,500 5,887,225 2.9591 2.707 2.688 2.707 2.670 2.762 2,160,815 2.7245 2.44%
2025-04-09 0 2.870 2.870 2.910 2.760 2.910 2,083,500 5,909,815 2.8365 2.642 2.642 2.679 2.541 2.679 2,262,910 2.6116 1.41%
2025-04-08 0 2.830 2.830 2.840 2.760 2.850 2,451,027 6,907,368 2.8182 2.606 2.606 2.615 2.541 2.624 2,662,084 2.5947 2.54%
2025-04-07 0 2.760 2.750 2.760 2.730 2.900 3,986,000 11,239,203 2.8197 2.541 2.532 2.541 2.514 2.670 4,329,233 2.5961 -8.91%
2025-04-03 0 3.030 3.020 3.030 2.940 3.040 2,450,193 7,383,579 3.0135 2.790 2.781 2.790 2.707 2.799 2,661,178 2.7746 0.00%
2025-04-02 0 3.030 3.020 3.030 2.930 3.050 2,096,203 6,304,110 3.0074 2.790 2.781 2.790 2.698 2.808 2,276,706 2.7690 1.34%
2025-04-01 0 2.990 2.970 2.990 2.910 2.990 1,196,500 3,563,050 2.9779 2.753 2.735 2.753 2.679 2.753 1,299,530 2.7418 1.70%
2025-03-31 0 2.940 2.940 2.960 2.880 2.970 1,601,500 4,697,990 2.9335 2.707 2.707 2.725 2.652 2.735 1,739,405 2.7009 0.34%
2025-03-28 0 2.930 2.930 2.960 2.910 2.960 1,416,500 4,152,590 2.9316 2.698 2.698 2.725 2.679 2.725 1,538,474 2.6992 0.34%
2025-03-27 0 2.920 2.920 2.940 2.910 3.000 1,333,500 3,949,004 2.9614 2.688 2.688 2.707 2.679 2.762 1,448,327 2.7266 -2.01%
2025-03-26 0 2.980 2.980 2.990 2.920 2.990 2,494,500 7,410,475 2.9707 2.744 2.744 2.753 2.688 2.753 2,709,301 2.7352 2.76%
2025-03-25 0 2.900 2.900 2.910 2.840 2.920 2,273,500 6,551,359 2.8816 2.670 2.670 2.679 2.615 2.688 2,469,270 2.6532 1.05%
2025-03-24 0 2.870 2.870 2.890 2.860 3.000 4,981,500 14,466,749 2.9041 2.642 2.642 2.661 2.633 2.762 5,410,455 2.6739 -2.71%
2025-03-21 0 2.950 2.950 2.970 2.940 3.070 18,590,000 55,572,816 2.9894 2.716 2.716 2.735 2.707 2.827 20,190,779 2.7524 -13.49%
2025-03-20 0 3.410 3.410 3.420 3.380 3.530 1,093,000 3,754,350 3.4349 3.140 3.140 3.149 3.112 3.250 1,187,118 3.1626 -2.57%
2025-03-19 0 3.500 3.500 3.530 3.490 3.560 1,189,000 4,178,665 3.5144 3.223 3.223 3.250 3.213 3.278 1,291,384 3.2358 -1.69%
2025-03-18 0 3.560 3.530 3.560 3.490 3.580 666,446 2,358,265 3.5386 3.278 3.250 3.278 3.213 3.296 723,833 3.2580 0.85%
2025-03-17 0 3.530 3.530 3.540 3.500 3.570 2,169,657 7,676,682 3.5382 3.250 3.250 3.259 3.223 3.287 2,356,485 3.2577 2.02%
2025-03-14 0 3.460 3.440 3.460 3.360 3.460 789,396 2,701,343 3.4220 3.186 3.167 3.186 3.094 3.186 857,371 3.1507 2.67%
2025-03-13 0 3.370 3.340 3.370 3.320 3.470 1,526,500 5,112,265 3.3490 3.103 3.075 3.103 3.057 3.195 1,657,946 3.0835 -0.30%
2025-03-12 0 3.380 3.370 3.400 3.360 3.450 1,089,000 3,687,065 3.3857 3.112 3.103 3.130 3.094 3.176 1,182,773 3.1173 -0.88%
2025-03-11 0 3.410 3.390 3.410 3.330 3.420 1,292,500 4,348,820 3.3647 3.140 3.121 3.140 3.066 3.149 1,403,797 3.0979 -0.29%
2025-03-10 0 3.420 3.390 3.420 3.350 3.480 857,380 2,913,015 3.3976 3.149 3.121 3.149 3.084 3.204 931,209 3.1282 -0.58%
2025-03-07 0 3.440 3.440 3.490 3.380 3.560 2,923,877 10,208,301 3.4914 3.167 3.167 3.213 3.112 3.278 3,175,651 3.2146 0.29%
2025-03-06 0 3.430 3.430 3.450 3.290 3.460 7,479,421 25,381,940 3.3936 3.158 3.158 3.176 3.029 3.186 8,123,471 3.1245 3.63%
2025-03-05 0 3.310 3.280 3.310 3.250 3.320 1,446,095 4,739,131 3.2772 3.048 3.020 3.048 2.992 3.057 1,570,618 3.0174 0.30%
2025-03-04 0 3.300 3.270 3.300 3.220 3.300 1,184,738 3,874,424 3.2703 3.038 3.011 3.038 2.965 3.038 1,286,755 3.0110 0.61%
2025-03-03 0 3.280 3.260 3.280 3.200 3.360 2,654,500 8,750,506 3.2965 3.020 3.002 3.020 2.946 3.094 2,883,078 3.0351 2.82%
2025-02-28 0 3.190 3.190 3.220 3.190 3.330 1,588,940 5,134,822 3.2316 2.937 2.937 2.965 2.937 3.066 1,725,763 2.9754 -3.92%
2025-02-27 0 3.320 3.310 3.320 3.240 3.320 1,050,001 3,440,268 3.2764 3.057 3.048 3.057 2.983 3.057 1,140,416 3.0167 1.84%
2025-02-26 0 3.260 3.260 3.270 3.210 3.280 1,540,867 5,011,803 3.2526 3.002 3.002 3.011 2.956 3.020 1,673,551 2.9947 2.19%
2025-02-25 0 3.190 3.170 3.190 3.160 3.200 603,500 1,923,929 3.1880 2.937 2.919 2.937 2.909 2.946 655,467 2.9352 0.00%
2025-02-24 0 3.190 3.190 3.200 3.060 3.210 1,684,952 5,361,713 3.1821 2.937 2.937 2.946 2.817 2.956 1,830,043 2.9298 3.24%
2025-02-21 0 3.090 3.090 3.110 3.060 3.120 1,109,500 3,429,890 3.0914 2.845 2.845 2.863 2.817 2.873 1,205,039 2.8463 0.32%
2025-02-20 0 3.080 3.080 3.100 3.060 3.120 885,811 2,743,591 3.0973 2.836 2.836 2.854 2.817 2.873 962,088 2.8517 -0.65%
2025-02-19 0 3.100 3.100 3.120 3.090 3.150 913,500 2,841,100 3.1101 2.854 2.854 2.873 2.845 2.900 992,161 2.8635 -0.32%
2025-02-18 0 3.110 3.110 3.160 3.110 3.170 743,291 2,336,000 3.1428 2.863 2.863 2.909 2.863 2.919 807,296 2.8936 -1.58%
2025-02-17 0 3.160 3.130 3.160 3.100 3.190 1,758,910 5,532,051 3.1452 2.909 2.882 2.909 2.854 2.937 1,910,369 2.8958 2.27%
2025-02-14 0 3.090 3.080 3.110 3.080 3.120 1,330,023 4,114,939 3.0939 2.845 2.836 2.863 2.836 2.873 1,444,551 2.8486 0.00%
2025-02-13 0 3.090 3.090 3.110 3.060 3.200 1,784,508 5,566,126 3.1191 2.845 2.845 2.863 2.817 2.946 1,938,171 2.8718 -2.83%
2025-02-12 0 3.180 3.150 3.180 3.060 3.180 1,390,000 4,367,810 3.1423 2.928 2.900 2.928 2.817 2.928 1,509,692 2.8932 3.25%
2025-02-11 0 3.080 3.060 3.080 3.060 3.140 930,455 2,882,513 3.0980 2.836 2.817 2.836 2.817 2.891 1,010,576 2.8523 -2.22%
2025-02-10 0 3.150 3.130 3.150 3.130 3.160 322,000 1,013,040 3.1461 2.900 2.882 2.900 2.882 2.909 349,727 2.8967 0.32%
2025-02-07 0 3.140 3.140 3.150 3.110 3.170 863,472 2,714,756 3.1440 2.891 2.891 2.900 2.863 2.919 937,825 2.8947 1.29%
2025-02-06 0 3.100 3.100 3.120 3.090 3.130 433,000 1,347,027 3.1109 2.854 2.854 2.873 2.845 2.882 470,285 2.8643 0.32%
2025-02-05 0 3.090 3.090 3.110 3.090 3.190 445,500 1,390,855 3.1220 2.845 2.845 2.863 2.845 2.937 483,862 2.8745 -1.28%
2025-02-04 0 3.130 3.130 3.150 3.130 3.200 363,000 1,143,137 3.1491 2.882 2.882 2.900 2.882 2.946 394,258 2.8995 0.00%
2025-02-03 0 3.130 3.110 3.130 3.040 3.140 589,800 1,828,963 3.1010 2.882 2.863 2.882 2.799 2.891 640,587 2.8551 -0.63%
2025-01-28 0 3.150 3.120 3.160 3.130 3.150 59,500 186,695 3.1377 2.900 2.873 2.909 2.882 2.900 64,624 2.8890 0.32%
2025-01-27 0 3.140 3.110 3.140 3.110 3.190 1,133,000 3,565,630 3.1471 2.891 2.863 2.891 2.863 2.937 1,230,562 2.8976 1.62%
2025-01-24 0 3.090 3.090 3.120 3.080 3.150 745,565 2,323,011 3.1158 2.845 2.845 2.873 2.836 2.900 809,765 2.8687 0.32%
2025-01-23 0 3.080 3.070 3.080 3.070 3.190 2,294,500 7,097,045 3.0931 2.836 2.827 2.836 2.827 2.937 2,492,079 2.8478 -2.22%
2025-01-22 0 3.150 3.150 3.160 3.150 3.260 748,500 2,378,375 3.1775 2.900 2.900 2.909 2.900 3.002 812,953 2.9256 -2.78%
2025-01-21 0 3.240 3.240 3.260 3.230 3.340 829,562 2,719,406 3.2781 2.983 2.983 3.002 2.974 3.075 900,995 3.0182 0.62%
2025-01-20 0 3.220 3.210 3.230 3.160 3.320 1,975,500 6,450,235 3.2651 2.965 2.956 2.974 2.909 3.057 2,145,610 3.0062 1.58%
2025-01-17 0 3.170 3.170 3.200 3.120 3.200 513,500 1,628,585 3.1715 2.919 2.919 2.946 2.873 2.946 557,717 2.9201 0.63%
2025-01-16 0 3.150 3.130 3.150 3.080 3.180 440,500 1,382,975 3.1396 2.900 2.882 2.900 2.836 2.928 478,431 2.8906 1.94%
2025-01-15 0 3.090 3.090 3.100 3.080 3.130 622,500 1,929,220 3.0991 2.845 2.845 2.854 2.836 2.882 676,103 2.8534 -1.28%
2025-01-14 0 3.130 3.090 3.130 3.060 3.140 304,000 944,937 3.1083 2.882 2.845 2.882 2.817 2.891 330,177 2.8619 2.62%
2025-01-13 0 3.050 3.050 3.080 3.040 3.080 694,815 2,120,778 3.0523 2.808 2.808 2.836 2.799 2.836 754,645 2.8103 -1.29%
2025-01-10 0 3.090 3.090 3.100 3.090 3.170 1,084,000 3,366,680 3.1058 2.845 2.845 2.854 2.845 2.919 1,177,343 2.8596 -0.64%
2025-01-09 0 3.110 3.110 3.140 3.100 3.160 534,500 1,672,230 3.1286 2.863 2.863 2.891 2.854 2.909 580,526 2.8805 0.65%
2025-01-08 0 3.090 3.090 3.100 3.050 3.150 681,976 2,106,107 3.0882 2.845 2.845 2.854 2.808 2.900 740,701 2.8434 -0.64%
2025-01-07 0 3.110 3.110 3.120 3.070 3.140 834,000 2,592,285 3.1083 2.863 2.863 2.873 2.827 2.891 905,815 2.8618 0.00%
2025-01-06 0 3.110 3.100 3.110 3.100 3.200 1,201,571 3,772,542 3.1397 2.863 2.854 2.863 2.854 2.946 1,305,038 2.8908 -2.81%
2025-01-03 0 3.200 3.150 3.200 3.150 3.240 523,500 1,675,227 3.2001 2.946 2.900 2.946 2.900 2.983 568,578 2.9463 -0.62%
2025-01-02 0 3.220 3.220 3.240 3.210 3.290 377,893 1,229,595 3.2538 2.965 2.965 2.983 2.956 3.029 410,433 2.9958 -1.83%
2024-12-31 0 3.280 3.250 3.280 3.220 3.290 365,500 1,193,925 3.2666 3.020 2.992 3.020 2.965 3.029 396,973 3.0076 1.55%
2024-12-30 0 3.230 3.230 3.250 3.190 3.260 341,658 1,103,229 3.2290 2.974 2.974 2.992 2.937 3.002 371,078 2.9730 0.00%
2024-12-27 0 3.230 3.230 3.240 3.120 3.230 576,738 1,839,675 3.1898 2.974 2.974 2.983 2.873 2.974 626,401 2.9369 2.22%
2024-12-24 0 3.160 3.160 3.170 3.120 3.180 482,500 1,525,972 3.1626 2.909 2.909 2.919 2.873 2.928 524,048 2.9119 0.96%
2024-12-23 0 3.130 3.120 3.130 3.100 3.140 905,500 2,825,240 3.1201 2.882 2.873 2.882 2.854 2.891 983,472 2.8727 0.00%
2024-12-20 0 3.130 3.130 3.150 3.120 3.170 751,500 2,357,970 3.1377 2.882 2.882 2.900 2.873 2.919 816,211 2.8889 0.00%
2024-12-19 0 3.130 3.130 3.150 3.130 3.170 523,500 1,651,410 3.1546 2.882 2.882 2.900 2.882 2.919 568,578 2.9045 -0.63%
2024-12-18 0 3.150 3.150 3.190 3.140 3.190 506,500 1,600,090 3.1591 2.900 2.900 2.937 2.891 2.937 550,115 2.9086 0.96%
2024-12-17 0 3.120 3.120 3.130 3.120 3.170 709,000 2,229,735 3.1449 2.873 2.873 2.882 2.873 2.919 770,052 2.8956 -0.32%
2024-12-16 0 3.130 3.130 3.150 3.110 3.240 613,500 1,948,240 3.1756 2.882 2.882 2.900 2.863 2.983 666,328 2.9238 -3.40%
2024-12-13 0 3.240 3.240 3.250 3.180 3.280 378,500 1,215,280 3.2108 2.983 2.983 2.992 2.928 3.020 411,093 2.9562 -1.22%
2024-12-12 0 3.280 3.260 3.280 3.250 3.290 677,010 2,216,847 3.2745 3.020 3.002 3.020 2.992 3.029 735,307 3.0149 -0.30%
2024-12-11 0 3.290 3.260 3.290 3.240 3.300 505,500 1,654,130 3.2723 3.029 3.002 3.029 2.983 3.038 549,028 3.0128 0.92%
2024-12-10 0 3.260 3.260 3.270 3.240 3.430 1,060,547 3,525,645 3.3244 3.002 3.002 3.011 2.983 3.158 1,151,870 3.0608 -2.10%
2024-12-09 0 3.330 3.310 3.330 3.120 3.340 1,213,269 3,917,736 3.2291 3.066 3.048 3.066 2.873 3.075 1,317,743 2.9731 2.78%
2024-12-06 0 3.240 3.210 3.240 3.190 3.260 578,994 1,862,395 3.2166 2.983 2.956 2.983 2.937 3.002 628,851 2.9616 1.25%
2024-12-05 0 3.200 3.200 3.230 3.180 3.260 367,602 1,177,847 3.2041 2.946 2.946 2.974 2.928 3.002 399,256 2.9501 -2.14%
2024-12-04 0 3.270 3.220 3.270 3.130 3.270 678,000 2,165,125 3.1934 3.011 2.965 3.011 2.882 3.011 736,382 2.9402 3.15%
2024-12-03 0 3.170 3.170 3.180 3.100 3.170 374,531 1,174,107 3.1349 2.919 2.919 2.928 2.854 2.919 406,782 2.8863 1.93%
2024-12-02 0 3.110 3.110 3.150 3.110 3.210 320,000 1,003,187 3.1350 2.863 2.863 2.900 2.863 2.956 347,555 2.8864 -1.58%
2024-11-29 0 3.160 3.160 3.190 3.120 3.200 517,000 1,634,690 3.1619 2.909 2.909 2.937 2.873 2.946 561,519 2.9112 0.32%
2024-11-28 0 3.150 3.120 3.160 3.100 3.180 292,000 915,855 3.1365 2.900 2.873 2.909 2.854 2.928 317,144 2.8878 -0.94%
2024-11-27 0 3.180 3.150 3.180 3.080 3.180 543,620 1,699,737 3.1267 2.928 2.900 2.928 2.836 2.928 590,431 2.8788 2.91%
2024-11-26 0 3.090 3.090 3.110 3.030 3.130 319,000 986,225 3.0916 2.845 2.845 2.863 2.790 2.882 346,469 2.8465 0.98%
2024-11-25 0 3.060 3.060 3.080 3.040 3.110 1,459,009 4,485,807 3.0746 2.817 2.817 2.836 2.799 2.863 1,584,644 2.8308 -0.97%
2024-11-22 0 3.090 3.080 3.090 3.070 3.170 1,077,500 3,354,580 3.1133 2.845 2.836 2.845 2.827 2.919 1,170,283 2.8665 -0.96%
2024-11-21 0 3.120 3.120 3.150 3.100 3.160 333,500 1,042,584 3.1262 2.873 2.873 2.900 2.854 2.909 362,218 2.8783 -0.64%
2024-11-20 0 3.140 3.140 3.160 3.120 3.190 297,184 934,148 3.1433 2.891 2.891 2.909 2.873 2.937 322,774 2.8941 -0.95%
2024-11-19 0 3.170 3.150 3.170 3.140 3.180 321,038 1,010,883 3.1488 2.919 2.900 2.919 2.891 2.928 348,682 2.8992 0.96%
2024-11-18 0 3.140 3.140 3.170 3.140 3.230 414,000 1,308,665 3.1610 2.891 2.891 2.919 2.891 2.974 449,649 2.9104 -0.95%
2024-11-15 0 3.170 3.150 3.170 3.130 3.200 468,524 1,483,628 3.1666 2.919 2.900 2.919 2.882 2.946 508,868 2.9155 1.93%
2024-11-14 0 3.110 3.110 3.120 3.100 3.230 419,500 1,327,350 3.1641 2.863 2.863 2.873 2.854 2.974 455,623 2.9133 -2.81%
2024-11-13 0 3.200 3.200 3.210 3.100 3.200 1,354,000 4,262,440 3.1480 2.946 2.946 2.956 2.854 2.946 1,470,592 2.8985 1.91%
2024-11-12 0 3.140 3.130 3.160 3.100 3.300 1,404,500 4,455,950 3.1726 2.891 2.882 2.909 2.854 3.038 1,525,441 2.9211 -2.48%
2024-11-11 0 3.220 3.220 3.240 3.170 3.260 958,572 3,089,326 3.2228 2.965 2.965 2.983 2.919 3.002 1,041,114 2.9673 0.00%
2024-11-08 0 3.220 3.220 3.230 3.200 3.350 1,588,009 5,133,685 3.2328 2.965 2.965 2.974 2.946 3.084 1,724,752 2.9765 -2.42%
2024-11-07 0 3.300 3.300 3.310 3.190 3.310 2,553,000 8,288,250 3.2465 3.038 3.038 3.048 2.937 3.048 2,772,838 2.9891 2.48%
2024-11-06 0 3.220 3.210 3.240 3.200 3.310 2,269,500 7,326,349 3.2282 2.965 2.956 2.983 2.946 3.048 2,464,926 2.9722 -2.42%
2024-11-05 0 3.300 3.290 3.300 3.290 3.410 3,961,367 13,174,907 3.3258 3.038 3.029 3.038 3.029 3.140 4,302,479 3.0622 -0.90%
2024-11-04 0 3.330 3.320 3.330 3.260 3.330 684,000 2,253,664 3.2948 3.066 3.057 3.066 3.002 3.066 742,899 3.0336 0.91%
2024-11-01 0 3.300 3.300 3.310 3.300 3.400 1,669,500 5,572,750 3.3380 3.038 3.038 3.048 3.038 3.130 1,813,260 3.0733 -0.60%
2024-10-31 0 3.320 3.320 3.390 3.310 3.440 389,000 1,314,454 3.3791 3.057 3.057 3.121 3.048 3.167 422,497 3.1112 0.30%
2024-10-30 0 3.310 3.310 3.340 3.290 3.400 1,122,500 3,716,095 3.3106 3.048 3.048 3.075 3.029 3.130 1,219,158 3.0481 -1.78%
2024-10-29 0 3.370 3.370 3.380 3.360 3.450 352,571 1,189,585 3.3740 3.103 3.103 3.112 3.094 3.176 382,931 3.1065 -2.32%
2024-10-28 0 3.450 3.380 3.450 3.370 3.450 206,000 701,075 3.4033 3.176 3.112 3.176 3.103 3.176 223,739 3.1335 2.07%
2024-10-25 0 3.380 3.380 3.400 3.370 3.430 399,200 1,353,091 3.3895 3.112 3.112 3.130 3.103 3.158 433,575 3.1208 -1.17%
2024-10-24 0 3.420 3.390 3.420 3.380 3.420 158,500 538,240 3.3958 3.149 3.121 3.149 3.112 3.149 172,148 3.1266 -0.58%
2024-10-23 0 3.440 3.440 3.480 3.440 3.490 198,000 686,505 3.4672 3.167 3.167 3.204 3.167 3.213 215,050 3.1923 -0.29%
2024-10-22 0 3.450 3.450 3.460 3.430 3.510 215,500 745,370 3.4588 3.176 3.176 3.186 3.158 3.232 234,057 3.1846 1.17%
2024-10-21 0 3.410 3.410 3.430 3.400 3.500 143,500 495,455 3.4526 3.140 3.140 3.158 3.130 3.223 155,857 3.1789 -1.16%
2024-10-18 0 3.450 3.450 3.480 3.370 3.480 407,000 1,395,578 3.4289 3.176 3.176 3.204 3.103 3.204 442,047 3.1571 3.29%
2024-10-17 0 3.340 3.340 3.350 3.340 3.530 662,500 2,256,080 3.4054 3.075 3.075 3.084 3.075 3.250 719,548 3.1354 -4.30%
2024-10-16 0 3.490 3.450 3.490 3.390 3.490 525,000 1,805,814 3.4396 3.213 3.176 3.213 3.121 3.213 570,208 3.1669 3.25%
2024-10-15 0 3.380 3.380 3.420 3.380 3.560 355,500 1,227,380 3.4525 3.112 3.112 3.149 3.112 3.278 386,112 3.1788 -3.70%
2024-10-14 0 3.510 3.510 3.550 3.460 3.610 1,689,000 5,945,075 3.5199 3.232 3.232 3.269 3.186 3.324 1,834,439 3.2408 1.15%
2024-10-10 0 3.470 3.430 3.470 3.390 3.570 1,624,000 5,668,955 3.4907 3.195 3.158 3.195 3.121 3.287 1,763,842 3.2140 2.36%
2024-10-09 0 3.390 3.360 3.400 3.290 3.480 2,279,547 7,671,253 3.3653 3.121 3.094 3.130 3.029 3.204 2,475,838 3.0984 -0.29%
2024-10-08 0 3.400 3.380 3.400 3.360 3.720 4,371,314 15,278,952 3.4953 3.130 3.112 3.130 3.094 3.425 4,747,726 3.2182 -8.60%
2024-10-07 0 3.720 3.720 3.730 3.680 3.890 4,481,912 16,752,369 3.7378 3.425 3.425 3.434 3.388 3.582 4,867,848 3.4414 -2.87%
2024-10-04 0 3.830 3.820 3.830 3.770 3.880 1,959,500 7,494,287 3.8246 3.526 3.517 3.526 3.471 3.572 2,128,232 3.5214 2.41%
2024-10-03 0 3.740 3.740 3.780 3.640 3.900 2,812,738 10,506,865 3.7355 3.443 3.443 3.480 3.351 3.591 3,054,942 3.4393 -4.10%
2024-10-02 0 3.900 3.820 3.900 3.640 3.940 8,236,591 31,447,210 3.8180 3.591 3.517 3.591 3.351 3.628 8,945,841 3.5153 9.24%
2024-09-30 0 3.570 3.560 3.570 3.520 3.700 4,761,675 17,133,337 3.5982 3.287 3.278 3.287 3.241 3.407 5,171,701 3.3129 2.59%
2024-09-27 0 3.480 3.480 3.500 3.450 3.640 3,492,554 12,273,334 3.5141 3.204 3.204 3.223 3.176 3.351 3,793,297 3.2355 -1.42%
2024-09-26 0 3.530 3.510 3.530 3.300 3.550 4,277,658 14,810,801 3.4624 3.250 3.232 3.250 3.038 3.269 4,646,006 3.1879 6.97%
2024-09-25 0 3.300 3.300 3.330 3.300 3.450 1,373,317 4,576,313 3.3323 3.038 3.038 3.066 3.038 3.176 1,491,573 3.0681 -1.79%
2024-09-24 0 3.360 3.360 3.380 3.340 3.400 944,000 3,177,390 3.3659 3.094 3.094 3.112 3.075 3.130 1,025,288 3.0990 1.51%
2024-09-23 0 3.310 3.310 3.330 3.310 3.440 1,209,670 4,065,669 3.3610 3.048 3.048 3.066 3.048 3.167 1,313,834 3.0945 -4.06%
2024-09-20 0 3.450 3.450 3.470 3.270 3.450 3,054,550 10,326,580 3.3807 3.176 3.176 3.195 3.011 3.176 3,317,576 3.1127 4.86%
2024-09-19 0 3.290 3.290 3.300 3.190 3.330 944,286 3,102,009 3.2850 3.029 3.029 3.038 2.937 3.066 1,025,598 3.0246 1.54%
2024-09-17 0 3.240 3.240 3.250 3.160 3.250 730,500 2,362,285 3.2338 2.983 2.983 2.992 2.909 2.992 793,403 2.9774 2.53%
2024-09-16 0 3.160 3.160 3.200 3.090 3.200 872,071 2,752,746 3.1566 2.909 2.909 2.946 2.845 2.946 947,165 2.9063 0.32%
2024-09-13 0 3.150 3.130 3.150 3.050 3.160 815,500 2,558,322 3.1371 2.900 2.882 2.900 2.808 2.909 885,722 2.8884 2.27%
2024-09-12 0 3.080 3.040 3.080 3.020 3.100 1,028,000 3,144,705 3.0591 2.836 2.799 2.836 2.781 2.854 1,116,521 2.8165 0.98%
2024-09-11 0 3.050 3.010 3.050 3.000 3.070 645,500 1,957,460 3.0325 2.808 2.771 2.808 2.762 2.827 701,084 2.7920 -0.65%
2024-09-10 0 3.070 3.040 3.070 3.020 3.080 423,000 1,284,180 3.0359 2.827 2.799 2.827 2.781 2.836 459,424 2.7952 0.00%
2024-09-09 0 3.070 3.030 3.070 3.000 3.070 689,500 2,092,776 3.0352 2.827 2.790 2.827 2.762 2.827 748,873 2.7946 0.33%
2024-09-05 0 3.060 3.050 3.060 2.990 3.070 563,000 1,712,115 3.0411 2.817 2.808 2.817 2.753 2.827 611,480 2.8000 2.68%
2024-09-04 0 2.980 2.980 3.010 2.950 3.010 360,000 1,073,288 2.9814 2.744 2.744 2.771 2.716 2.771 390,999 2.7450 -1.00%
2024-09-03 0 3.010 3.010 3.030 2.960 3.040 414,547 1,243,888 3.0006 2.771 2.771 2.790 2.725 2.799 450,244 2.7627 2.03%
2024-09-02 0 2.950 2.950 2.960 2.940 3.080 737,500 2,195,430 2.9769 2.716 2.716 2.725 2.707 2.836 801,006 2.7408 -2.64%
2024-08-30 0 3.130 3.090 3.130 3.040 3.210 2,967,500 9,291,345 3.1310 2.790 2.754 2.790 2.710 2.861 3,329,401 2.7907 1.29%
2024-08-29 0 3.090 3.050 3.100 2.980 3.090 1,307,477 3,974,921 3.0401 2.754 2.718 2.763 2.656 2.754 1,466,930 2.7097 3.00%
2024-08-28 0 3.000 3.000 3.010 2.980 3.070 855,867 2,579,956 3.0144 2.674 2.674 2.683 2.656 2.736 960,244 2.6868 -1.64%
2024-08-27 0 3.050 3.030 3.040 2.950 3.070 640,074 1,935,472 3.0238 2.718 2.701 2.710 2.629 2.736 718,134 2.6951 3.04%
2024-08-26 0 2.960 2.960 2.980 2.940 3.050 909,500 2,712,430 2.9823 2.638 2.638 2.656 2.620 2.718 1,020,418 2.6582 -1.66%
2024-08-23 0 3.010 3.010 3.030 2.990 3.040 1,513,528 4,547,112 3.0043 2.683 2.683 2.701 2.665 2.710 1,698,110 2.6777 0.67%
2024-08-22 0 2.990 2.980 3.000 2.990 3.140 1,901,000 5,796,824 3.0494 2.665 2.656 2.674 2.665 2.799 2,132,836 2.7179 -1.64%
2024-08-21 0 3.040 3.030 3.040 3.000 3.080 1,778,500 5,388,850 3.0300 2.710 2.701 2.710 2.674 2.745 1,995,397 2.7006 1.67%
2024-08-20 0 2.990 2.990 3.030 2.990 3.070 340,500 1,029,395 3.0232 2.665 2.665 2.701 2.665 2.736 382,026 2.6946 -2.61%
2024-08-19 0 3.070 3.060 3.070 2.960 3.070 1,994,000 6,085,532 3.0519 2.736 2.727 2.736 2.638 2.736 2,237,178 2.7202 3.37%
2024-08-16 0 2.970 2.970 2.980 2.920 2.990 938,500 2,781,265 2.9635 2.647 2.647 2.656 2.603 2.665 1,052,955 2.6414 1.02%
2024-08-15 0 2.940 2.910 2.940 2.810 2.940 793,000 2,302,985 2.9041 2.620 2.594 2.620 2.505 2.620 889,710 2.5885 2.80%
2024-08-14 0 2.860 2.860 2.870 2.830 2.880 427,500 1,223,420 2.8618 2.549 2.549 2.558 2.522 2.567 479,636 2.5507 0.70%
2024-08-13 0 2.840 2.840 2.870 2.810 2.860 570,500 1,612,061 2.8257 2.531 2.531 2.558 2.505 2.549 640,075 2.5185 -0.70%
2024-08-12 0 2.860 2.840 2.860 2.830 2.910 514,500 1,471,890 2.8608 2.549 2.531 2.549 2.522 2.594 577,246 2.5498 -1.38%
2024-08-09 0 2.900 2.890 2.900 2.830 2.950 1,022,500 2,972,360 2.9070 2.585 2.576 2.585 2.522 2.629 1,147,199 2.5910 2.84%
2024-08-08 0 2.820 2.820 2.830 2.820 2.880 995,000 2,823,905 2.8381 2.513 2.513 2.522 2.513 2.567 1,116,345 2.5296 -1.40%
2024-08-07 0 2.860 2.860 2.880 2.800 2.880 420,533 1,198,590 2.8502 2.549 2.549 2.567 2.496 2.567 471,819 2.5404 1.06%
2024-08-06 0 2.830 2.820 2.830 2.780 2.850 373,000 1,048,450 2.8109 2.522 2.513 2.522 2.478 2.540 418,489 2.5053 3.28%
2024-08-05 0 2.740 2.740 2.780 2.700 2.870 2,246,500 6,206,045 2.7625 2.442 2.442 2.478 2.407 2.558 2,520,472 2.4623 -4.53%
2024-08-02 0 2.870 2.840 2.870 2.810 2.930 898,500 2,556,545 2.8453 2.558 2.531 2.558 2.505 2.612 1,008,076 2.5361 0.70%
2024-08-01 0 2.850 2.850 2.870 2.850 2.940 724,500 2,076,645 2.8663 2.540 2.540 2.558 2.540 2.620 812,856 2.5548 -2.73%
2024-07-31 0 2.930 2.930 2.950 2.810 2.980 1,630,000 4,704,790 2.8864 2.612 2.612 2.629 2.505 2.656 1,828,786 2.5726 3.53%
2024-07-30 0 2.830 2.830 2.850 2.820 2.920 561,500 1,609,130 2.8658 2.522 2.522 2.540 2.513 2.603 629,978 2.5543 -3.74%
2024-07-29 0 2.940 2.940 2.980 2.920 3.000 299,500 886,675 2.9605 2.620 2.620 2.656 2.603 2.674 336,025 2.6387 0.68%
2024-07-26 0 2.920 2.920 2.950 2.900 2.960 632,000 1,852,905 2.9318 2.603 2.603 2.629 2.585 2.638 709,075 2.6131 0.69%
2024-07-25 0 2.900 2.900 2.930 2.890 2.970 887,000 2,588,864 2.9187 2.585 2.585 2.612 2.576 2.647 995,174 2.6014 -1.69%
2024-07-24 0 2.950 2.950 2.970 2.940 3.010 698,500 2,080,363 2.9783 2.629 2.629 2.647 2.620 2.683 783,685 2.6546 -1.01%
2024-07-23 0 2.980 2.980 3.000 2.960 3.050 823,809 2,473,559 3.0026 2.656 2.656 2.674 2.638 2.718 924,277 2.6762 -1.65%
2024-07-22 0 3.030 3.030 3.050 2.990 3.130 1,026,417 3,107,815 3.0278 2.701 2.701 2.718 2.665 2.790 1,151,594 2.6987 -1.62%
2024-07-19 0 3.080 3.060 3.080 3.040 3.080 992,357 3,037,685 3.0611 2.745 2.727 2.745 2.710 2.745 1,113,380 2.7283 -0.65%
2024-07-18 0 3.100 3.090 3.120 3.000 3.140 1,309,000 4,039,300 3.0858 2.763 2.754 2.781 2.674 2.799 1,468,639 2.7504 -1.27%
2024-07-17 0 3.140 3.140 3.150 3.140 3.200 574,500 1,819,050 3.1663 2.799 2.799 2.808 2.799 2.852 644,563 2.8221 -0.95%
2024-07-16 0 3.170 3.170 3.200 3.160 3.200 344,500 1,098,040 3.1873 2.825 2.825 2.852 2.817 2.852 386,513 2.8409 -0.63%
2024-07-15 0 3.190 3.180 3.190 3.160 3.250 1,022,000 3,272,590 3.2021 2.843 2.834 2.843 2.817 2.897 1,146,638 2.8541 -1.24%
2024-07-12 0 3.230 3.220 3.250 3.200 3.280 1,415,500 4,575,995 3.2328 2.879 2.870 2.897 2.852 2.923 1,588,127 2.8814 2.22%
2024-07-11 0 3.160 3.160 3.180 3.160 3.200 351,000 1,116,640 3.1813 2.817 2.817 2.834 2.817 2.852 393,806 2.8355 0.64%
2024-07-10 0 3.140 3.140 3.150 3.140 3.200 407,000 1,290,190 3.1700 2.799 2.799 2.808 2.799 2.852 456,636 2.8254 -0.63%
2024-07-09 0 3.160 3.160 3.180 3.160 3.220 382,000 1,219,895 3.1934 2.817 2.817 2.834 2.817 2.870 428,587 2.8463 -0.94%
2024-07-08 0 3.190 3.180 3.200 3.160 3.230 1,064,529 3,401,777 3.1956 2.843 2.834 2.852 2.817 2.879 1,194,354 2.8482 -1.24%
2024-07-05 0 3.230 3.230 3.250 3.220 3.270 478,310 1,552,088 3.2449 2.879 2.879 2.897 2.870 2.915 536,642 2.8922 0.31%
2024-07-04 0 3.220 3.220 3.250 3.200 3.300 762,000 2,458,362 3.2262 2.870 2.870 2.897 2.852 2.941 854,930 2.8755 -0.92%
2024-07-03 0 3.250 3.250 3.280 3.170 3.280 1,540,000 4,991,125 3.2410 2.897 2.897 2.923 2.825 2.923 1,727,811 2.8887 3.17%
2024-07-02 0 3.150 3.140 3.150 3.130 3.230 2,482,000 7,903,755 3.1844 2.808 2.799 2.808 2.790 2.879 2,784,692 2.8383 1.29%
2024-06-28 0 3.110 3.110 3.130 3.090 3.160 507,000 1,585,820 3.1279 2.772 2.772 2.790 2.754 2.817 568,831 2.7879 0.00%
2024-06-27 0 3.110 3.110 3.140 3.100 3.200 521,000 1,638,730 3.1454 2.772 2.772 2.799 2.763 2.852 584,538 2.8035 -2.20%
2024-06-26 0 3.180 3.180 3.220 3.160 3.230 661,000 2,107,450 3.1883 2.834 2.834 2.870 2.817 2.879 741,612 2.8417 -0.31%
2024-06-25 0 3.190 3.190 3.240 3.160 3.250 729,213 2,350,171 3.2229 2.843 2.843 2.888 2.817 2.897 818,144 2.8726 0.95%
2024-06-24 0 3.160 3.160 3.190 3.130 3.240 942,029 2,976,702 3.1599 2.817 2.817 2.843 2.790 2.888 1,056,914 2.8164 -1.25%
2024-06-21 0 3.200 3.180 3.200 3.180 3.290 769,500 2,483,695 3.2277 2.852 2.834 2.852 2.834 2.932 863,344 2.8768 -0.93%
2024-06-20 0 3.230 3.220 3.230 3.220 3.320 737,205 2,408,728 3.2674 2.879 2.870 2.879 2.870 2.959 827,111 2.9122 -1.82%
2024-06-19 0 3.290 3.290 3.310 3.170 3.320 1,687,500 5,521,834 3.2722 2.932 2.932 2.950 2.825 2.959 1,893,299 2.9165 3.79%
2024-06-18 0 3.170 3.170 3.190 3.170 3.240 1,476,000 4,720,301 3.1980 2.825 2.825 2.843 2.825 2.888 1,656,005 2.8504 0.00%
2024-06-17 0 3.170 3.170 3.180 3.140 3.310 2,176,023 6,966,816 3.2016 2.825 2.825 2.834 2.799 2.950 2,441,400 2.8536 -4.60%
2024-06-14 0 3.410 3.410 3.430 3.350 3.490 2,329,545 7,985,657 3.4280 2.962 2.962 2.979 2.910 3.031 2,682,073 2.9774 1.19%
2024-06-13 0 3.370 3.370 3.390 3.360 3.460 712,500 2,414,885 3.3893 2.927 2.927 2.944 2.918 3.005 820,322 2.9438 -2.32%
2024-06-12 0 3.450 3.400 3.450 3.400 3.540 623,500 2,137,271 3.4279 2.997 2.953 2.997 2.953 3.075 717,854 2.9773 -1.15%
2024-06-11 0 3.490 3.460 3.490 3.390 3.520 1,466,619 5,051,828 3.4445 3.031 3.005 3.031 2.944 3.057 1,688,561 2.9918 -1.13%
2024-06-07 0 3.530 3.530 3.580 3.520 3.620 1,844,000 6,596,015 3.5770 3.066 3.066 3.109 3.057 3.144 2,123,051 3.1069 -0.56%
2024-06-06 0 3.550 3.550 3.590 3.500 3.680 1,599,500 5,688,315 3.5563 3.083 3.083 3.118 3.040 3.196 1,841,551 3.0889 -2.47%
2024-06-05 0 3.640 3.620 3.640 3.610 3.760 1,428,000 5,219,870 3.6554 3.162 3.144 3.162 3.136 3.266 1,644,098 3.1749 -1.09%
2024-06-04 0 3.680 3.660 3.680 3.550 3.710 2,145,823 7,890,669 3.6772 3.196 3.179 3.196 3.083 3.222 2,470,548 3.1939 3.66%
2024-06-03 0 3.550 3.540 3.580 3.530 3.630 1,099,000 3,942,550 3.5874 3.083 3.075 3.109 3.066 3.153 1,265,311 3.1159 0.57%
2024-05-31 0 3.530 3.530 3.540 3.530 3.650 2,241,500 8,074,440 3.6022 3.066 3.066 3.075 3.066 3.170 2,580,704 3.1288 -1.40%
2024-05-30 0 3.580 3.500 3.580 3.490 3.580 1,124,143 3,973,301 3.5345 3.109 3.040 3.109 3.031 3.109 1,294,258 3.0699 1.13%
2024-05-29 0 3.540 3.540 3.580 3.530 3.630 1,710,000 6,106,885 3.5713 3.075 3.075 3.109 3.066 3.153 1,968,773 3.1019 -0.28%
2024-05-28 0 3.550 3.540 3.590 3.550 3.670 13,466,642 43,857,574 3.2568 3.083 3.075 3.118 3.083 3.188 15,504,535 2.8287 -0.28%
2024-05-27 0 3.560 3.560 3.580 3.490 3.600 2,030,000 7,184,224 3.5390 3.092 3.092 3.109 3.031 3.127 2,337,198 3.0739 0.28%
2024-05-24 0 3.550 3.540 3.550 3.530 3.710 3,067,500 11,002,775 3.5869 3.083 3.075 3.083 3.066 3.222 3,531,702 3.1154 -4.57%
2024-05-23 0 3.720 3.680 3.720 3.680 3.830 2,018,500 7,491,684 3.7115 3.231 3.196 3.231 3.196 3.327 2,323,957 3.2237 -2.62%
2024-05-22 0 3.820 3.800 3.820 3.660 3.940 8,404,000 31,991,965 3.8068 3.318 3.301 3.318 3.179 3.422 9,675,769 3.3064 3.24%
2024-05-21 0 3.700 3.680 3.700 3.660 3.810 4,185,709 15,583,512 3.7230 3.214 3.196 3.214 3.179 3.309 4,819,128 3.2337 -2.63%
2024-05-20 0 3.800 3.780 3.800 3.560 3.900 9,667,500 36,517,627 3.7774 3.301 3.283 3.301 3.092 3.387 11,130,473 3.2809 8.57%
2024-05-17 0 3.500 3.480 3.500 3.340 3.520 4,191,171 14,467,501 3.4519 3.040 3.023 3.040 2.901 3.057 4,825,417 2.9982 2.04%
2024-05-16 0 3.430 3.430 3.470 3.330 3.460 3,381,415 11,549,391 3.4155 2.979 2.979 3.014 2.892 3.005 3,893,121 2.9666 3.63%
2024-05-14 0 3.310 3.260 3.310 3.270 3.360 858,581 2,831,340 3.2977 2.875 2.832 2.875 2.840 2.918 988,509 2.8643 -0.60%
2024-05-13 0 3.330 3.330 3.340 3.230 3.360 3,225,000 10,688,124 3.3141 2.892 2.892 2.901 2.805 2.918 3,713,036 2.8785 2.46%
2024-05-10 0 3.250 3.250 3.270 3.180 3.280 848,254 2,751,677 3.2439 2.823 2.823 2.840 2.762 2.849 976,619 2.8176 1.25%
2024-05-09 0 3.210 3.210 3.220 3.180 3.250 913,500 2,933,350 3.2111 2.788 2.788 2.797 2.762 2.823 1,051,739 2.7890 2.56%
2024-05-08 0 3.130 3.130 3.150 3.120 3.290 1,504,000 4,760,440 3.1652 2.719 2.719 2.736 2.710 2.858 1,731,599 2.7492 -3.69%
2024-05-07 0 3.250 3.210 3.250 3.180 3.260 1,213,000 3,890,340 3.2072 2.823 2.788 2.823 2.762 2.832 1,396,562 2.7857 0.93%
2024-05-06 0 3.220 3.200 3.220 3.130 3.310 3,193,500 10,188,085 3.1903 2.797 2.779 2.797 2.719 2.875 3,676,769 2.7709 1.58%
2024-05-03 0 3.170 3.170 3.200 3.170 3.460 3,610,305 11,772,971 3.2609 2.753 2.753 2.779 2.753 3.005 4,156,649 2.8323 -2.16%
2024-05-02 0 3.240 3.220 3.240 2.980 3.240 4,983,000 15,661,405 3.1430 2.814 2.797 2.814 2.588 2.814 5,737,072 2.7299 8.72%
2024-04-30 0 2.980 2.950 2.980 2.880 2.990 1,732,036 5,105,050 2.9474 2.588 2.562 2.588 2.501 2.597 1,994,143 2.5600 2.76%
2024-04-29 0 2.900 2.860 2.900 2.830 2.950 2,551,000 7,383,206 2.8942 2.519 2.484 2.519 2.458 2.562 2,937,040 2.5138 2.84%
2024-04-26 0 2.820 2.820 2.830 2.710 2.850 2,275,501 6,376,197 2.8021 2.449 2.449 2.458 2.354 2.475 2,619,850 2.4338 3.68%
2024-04-25 0 2.720 2.720 2.730 2.700 2.740 1,151,000 3,126,445 2.7163 2.362 2.362 2.371 2.345 2.380 1,325,180 2.3593 0.74%
2024-04-24 0 2.700 2.700 2.720 2.630 2.720 597,000 1,592,560 2.6676 2.345 2.345 2.362 2.284 2.362 687,343 2.3170 2.66%
2024-04-23 0 2.630 2.630 2.670 2.630 2.680 523,047 1,386,967 2.6517 2.284 2.284 2.319 2.284 2.328 602,199 2.3032 -1.50%
2024-04-22 0 2.670 2.670 2.690 2.650 2.730 2,077,500 5,565,930 2.6791 2.319 2.319 2.336 2.302 2.371 2,391,886 2.3270 -1.11%
2024-04-19 0 2.700 2.700 2.750 2.700 2.800 1,521,417 4,192,907 2.7559 2.345 2.345 2.389 2.345 2.432 1,751,651 2.3937 -3.57%
2024-04-18 0 2.800 2.800 2.840 2.800 2.830 1,077,417 3,029,449 2.8118 2.432 2.432 2.467 2.432 2.458 1,240,461 2.4422 -0.36%
2024-04-17 0 2.810 2.800 2.810 2.780 2.820 1,870,500 5,240,739 2.8018 2.441 2.432 2.441 2.415 2.449 2,153,561 2.4335 2.18%
2024-04-16 0 2.750 2.750 2.790 2.740 2.790 1,440,431 3,987,796 2.7685 2.389 2.389 2.423 2.380 2.423 1,658,410 2.4046 -1.43%
2024-04-15 0 2.790 2.790 2.800 2.770 2.810 971,647 2,714,964 2.7942 2.423 2.423 2.432 2.406 2.441 1,118,685 2.4269 0.00%
2024-04-12 0 2.790 2.770 2.790 2.740 2.810 1,221,000 3,390,160 2.7765 2.423 2.406 2.423 2.380 2.441 1,405,773 2.4116 -0.71%
2024-04-11 0 2.810 2.810 2.840 2.750 2.850 720,000 2,006,650 2.7870 2.441 2.441 2.467 2.389 2.475 828,957 2.4207 -1.06%
2024-04-10 0 2.840 2.800 2.840 2.800 2.880 1,121,457 3,170,101 2.8268 2.467 2.432 2.467 2.432 2.501 1,291,166 2.4552 1.79%
2024-04-09 0 2.790 2.780 2.800 2.780 2.870 740,033 2,077,253 2.8070 2.423 2.415 2.432 2.415 2.493 852,021 2.4380 -0.36%
2024-04-08 0 2.800 2.800 2.820 2.800 2.880 591,500 1,679,069 2.8387 2.432 2.432 2.449 2.432 2.501 681,011 2.4656 -1.06%
2024-04-05 0 2.830 2.830 2.840 2.810 2.900 472,000 1,339,015 2.8369 2.458 2.458 2.467 2.441 2.519 543,427 2.4640 -2.41%
2024-04-03 0 2.900 2.860 2.900 2.870 2.920 332,500 963,395 2.8974 2.519 2.484 2.519 2.493 2.536 382,817 2.5166 1.05%
2024-04-02 0 2.870 2.870 2.900 2.870 2.940 392,014 1,133,309 2.8910 2.493 2.493 2.519 2.493 2.554 451,337 2.5110 -2.38%
2024-03-28 0 2.940 2.940 2.950 2.870 2.950 3,810,500 11,134,255 2.9220 2.554 2.554 2.562 2.493 2.562 4,387,139 2.5379 -0.34%
2024-03-27 0 2.950 2.940 2.950 2.830 2.970 4,370,500 12,806,876 2.9303 2.562 2.554 2.562 2.458 2.580 5,031,883 2.5451 0.34%
2024-03-26 0 2.940 2.940 2.960 2.810 2.970 2,890,000 8,403,255 2.9077 2.554 2.554 2.571 2.441 2.580 3,327,341 2.5255 4.26%
2024-03-25 0 2.820 2.820 2.840 2.780 2.860 2,590,500 7,378,855 2.8484 2.449 2.449 2.467 2.415 2.484 2,982,518 2.4740 0.71%
2024-03-22 0 2.800 2.780 2.800 2.730 2.830 784,000 2,171,670 2.7700 2.432 2.415 2.432 2.371 2.458 902,642 2.4059 -1.06%
2024-03-21 0 2.830 2.820 2.840 2.750 2.870 2,000,000 5,655,596 2.8278 2.458 2.449 2.467 2.389 2.493 2,302,658 2.4561 2.91%
2024-03-20 0 2.750 2.750 2.770 2.730 2.860 972,500 2,734,780 2.8121 2.389 2.389 2.406 2.371 2.484 1,119,667 2.4425 -1.79%
2024-03-19 0 2.800 2.800 2.810 2.680 2.850 2,996,075 8,393,043 2.8013 2.432 2.432 2.441 2.328 2.475 3,449,468 2.4331 1.82%
2024-03-18 0 2.750 2.750 2.780 2.740 2.790 755,500 2,093,010 2.7704 2.389 2.389 2.415 2.380 2.423 869,829 2.4062 -2.48%
2024-03-15 0 2.820 2.820 2.830 2.750 2.850 5,272,219 14,774,163 2.8023 2.449 2.449 2.458 2.389 2.475 6,070,058 2.4339 0.71%
2024-03-14 0 2.800 2.800 2.820 2.790 2.820 1,800,500 5,044,146 2.8015 2.432 2.432 2.449 2.423 2.449 2,072,968 2.4333 0.00%
2024-03-13 0 2.800 2.760 2.800 2.740 2.800 470,500 1,306,765 2.7774 2.432 2.397 2.432 2.380 2.432 541,700 2.4123 0.00%
2024-03-12 0 2.800 2.800 2.810 2.700 2.810 2,396,000 6,624,635 2.7649 2.432 2.432 2.441 2.345 2.441 2,758,584 2.4015 3.70%
2024-03-11 0 2.700 2.690 2.700 2.650 2.720 800,500 2,160,175 2.6985 2.345 2.336 2.345 2.302 2.362 921,639 2.3438 1.50%
2024-03-08 0 2.660 2.660 2.680 2.630 2.690 372,610 993,558 2.6665 2.310 2.310 2.328 2.284 2.336 428,997 2.3160 1.53%
2024-03-07 0 2.620 2.620 2.640 2.600 2.650 502,000 1,315,784 2.6211 2.276 2.276 2.293 2.258 2.302 577,967 2.2766 -0.76%
2024-03-06 0 2.640 2.630 2.640 2.600 2.650 382,000 1,004,239 2.6289 2.293 2.284 2.293 2.258 2.302 439,808 2.2834 1.54%
2024-03-05 0 2.600 2.600 2.610 2.600 2.650 471,738 1,233,924 2.6157 2.258 2.258 2.267 2.258 2.302 543,126 2.2719 -2.62%
2024-03-04 0 2.670 2.630 2.670 2.540 2.670 5,037,500 13,077,195 2.5960 2.319 2.284 2.319 2.206 2.319 5,799,820 2.2548 -0.74%
2024-03-01 0 2.690 2.670 2.690 2.600 2.700 1,830,500 4,814,665 2.6302 2.336 2.319 2.336 2.258 2.345 2,107,508 2.2845 1.89%
2024-02-29 0 2.640 2.640 2.690 2.640 2.720 900,500 2,408,709 2.6749 2.293 2.293 2.336 2.293 2.362 1,036,772 2.3233 -2.22%
2024-02-28 0 2.700 2.660 2.690 2.650 2.720 1,539,000 4,133,381 2.6858 2.345 2.310 2.336 2.302 2.362 1,771,895 2.3327 1.12%
2024-02-27 0 2.670 2.670 2.700 2.630 2.700 825,000 2,201,965 2.6690 2.319 2.319 2.345 2.284 2.345 949,846 2.3182 0.00%
2024-02-26 0 2.670 2.670 2.680 2.600 2.730 1,395,039 3,750,062 2.6881 2.319 2.319 2.328 2.258 2.371 1,606,149 2.3348 2.69%
2024-02-23 0 2.600 2.600 2.610 2.570 2.640 601,000 1,559,975 2.5956 2.258 2.258 2.267 2.232 2.293 691,949 2.2545 0.00%
2024-02-22 0 2.600 2.600 2.630 2.570 2.630 664,000 1,731,460 2.6076 2.258 2.258 2.284 2.232 2.284 764,482 2.2649 0.00%
2024-02-21 0 2.600 2.600 2.630 2.570 2.660 1,424,500 3,732,425 2.6202 2.258 2.258 2.284 2.232 2.310 1,640,068 2.2758 1.17%
2024-02-20 0 2.570 2.550 2.570 2.530 2.590 782,000 2,004,140 2.5628 2.232 2.215 2.232 2.197 2.250 900,339 2.2260 1.58%
2024-02-19 0 2.530 2.530 2.550 2.480 2.550 425,500 1,070,010 2.5147 2.197 2.197 2.215 2.154 2.215 489,890 2.1842 -1.56%
2024-02-16 0 2.570 2.550 2.570 2.470 2.590 1,691,500 4,312,871 2.5497 2.232 2.215 2.232 2.145 2.250 1,947,473 2.2146 4.90%
2024-02-15 0 2.450 2.450 2.460 2.430 2.480 209,000 514,085 2.4597 2.128 2.128 2.137 2.111 2.154 240,628 2.1364 -0.81%
2024-02-14 0 2.470 2.470 2.490 2.370 2.500 602,500 1,475,683 2.4493 2.145 2.145 2.163 2.058 2.171 693,676 2.1273 2.49%
2024-02-09 0 2.410 2.410 2.460 2.390 2.420 65,000 155,975 2.3996 2.093 2.093 2.137 2.076 2.102 74,836 2.0842 -1.23%
2024-02-08 0 2.440 2.440 2.480 2.420 2.470 104,000 254,775 2.4498 2.119 2.119 2.154 2.102 2.145 119,738 2.1278 0.00%
2024-02-07 0 2.440 2.440 2.450 2.440 2.510 393,500 969,525 2.4639 2.119 2.119 2.128 2.119 2.180 453,048 2.1400 -1.61%
2024-02-06 0 2.480 2.460 2.480 2.360 2.480 899,580 2,175,613 2.4185 2.154 2.137 2.154 2.050 2.154 1,035,713 2.1006 4.20%
2024-02-05 0 2.380 2.370 2.390 2.320 2.410 300,500 709,765 2.3619 2.067 2.058 2.076 2.015 2.093 345,974 2.0515 -0.83%
2024-02-02 0 2.400 2.390 2.440 2.370 2.500 372,024 900,583 2.4208 2.085 2.076 2.119 2.058 2.171 428,322 2.1026 0.00%
2024-02-01 0 2.400 2.400 2.440 2.380 2.460 341,000 825,320 2.4203 2.085 2.085 2.119 2.067 2.137 392,603 2.1022 -1.23%
2024-01-31 0 2.430 2.410 2.430 2.350 2.430 1,074,000 2,578,700 2.4010 2.111 2.093 2.111 2.041 2.111 1,236,527 2.0854 1.25%
2024-01-30 0 2.400 2.400 2.430 2.390 2.520 1,323,500 3,219,070 2.4322 2.085 2.085 2.111 2.076 2.189 1,523,784 2.1126 -5.88%
2024-01-29 0 2.550 2.540 2.550 2.540 2.630 1,355,000 3,499,170 2.5824 2.215 2.206 2.215 2.206 2.284 1,560,051 2.2430 2.00%
2024-01-26 0 2.500 2.500 2.520 2.500 2.600 1,249,000 3,194,685 2.5578 2.171 2.171 2.189 2.171 2.258 1,438,010 2.2216 -3.47%
2024-01-25 0 2.590 2.580 2.590 2.450 2.590 865,500 2,183,255 2.5225 2.250 2.241 2.250 2.128 2.250 996,475 2.1910 6.58%
2024-01-24 0 2.430 2.430 2.460 2.350 2.460 516,000 1,241,634 2.4063 2.111 2.111 2.137 2.041 2.137 594,086 2.0900 2.10%
2024-01-23 0 2.380 2.380 2.410 2.330 2.430 1,907,000 4,554,500 2.3883 2.067 2.067 2.093 2.024 2.111 2,195,584 2.0744 2.59%
2024-01-22 0 2.320 2.320 2.340 2.320 2.420 1,194,500 2,810,157 2.3526 2.015 2.015 2.032 2.015 2.102 1,375,262 2.0434 -4.92%
2024-01-19 0 2.440 2.440 2.480 2.440 2.500 432,500 1,061,592 2.4545 2.119 2.119 2.154 2.119 2.171 497,950 2.1319 -3.56%
2024-01-18 0 2.530 2.480 2.530 2.440 2.540 427,000 1,055,710 2.4724 2.197 2.154 2.197 2.119 2.206 491,617 2.1474 2.02%
2024-01-17 0 2.480 2.470 2.480 2.480 2.560 675,000 1,695,735 2.5122 2.154 2.145 2.154 2.154 2.224 777,147 2.1820 -3.88%
2024-01-16 0 2.580 2.570 2.580 2.570 2.630 555,500 1,436,435 2.5858 2.241 2.232 2.241 2.232 2.284 639,563 2.2460 -1.15%
2024-01-15 0 2.610 2.610 2.630 2.600 2.630 268,500 702,739 2.6173 2.267 2.267 2.284 2.258 2.284 309,132 2.2733 -0.76%
2024-01-12 0 2.630 2.610 2.630 2.590 2.640 321,571 841,511 2.6169 2.284 2.267 2.284 2.250 2.293 370,234 2.2729 0.38%
2024-01-11 0 2.620 2.620 2.630 2.570 2.650 451,500 1,177,757 2.6085 2.276 2.276 2.284 2.232 2.302 519,825 2.2657 0.38%
2024-01-10 0 2.610 2.610 2.640 2.610 2.670 373,500 984,419 2.6357 2.267 2.267 2.293 2.267 2.319 430,021 2.2892 -1.51%
2024-01-09 0 2.650 2.650 2.670 2.600 2.680 1,021,500 2,710,970 2.6539 2.302 2.302 2.319 2.258 2.328 1,176,083 2.3051 3.11%
2024-01-08 0 2.570 2.570 2.580 2.570 2.640 512,633 1,330,926 2.5963 2.232 2.232 2.241 2.232 2.293 590,209 2.2550 -1.15%
2024-01-05 0 2.600 2.600 2.630 2.600 2.650 907,500 2,377,960 2.6203 2.258 2.258 2.284 2.258 2.302 1,044,831 2.2759 0.00%
2024-01-04 0 2.600 2.600 2.630 2.560 2.630 1,632,500 4,224,335 2.5876 2.258 2.258 2.284 2.224 2.284 1,879,545 2.2475 1.17%
2024-01-03 0 2.570 2.570 2.590 2.540 2.600 427,500 1,100,280 2.5738 2.232 2.232 2.250 2.206 2.258 492,193 2.2355 0.39%
2024-01-02 0 2.560 2.530 2.560 2.530 2.600 386,582 987,160 2.5536 2.224 2.197 2.224 2.197 2.258 445,083 2.2179 -0.78%
2023-12-29 0 2.580 2.580 2.600 2.540 2.610 303,739 786,007 2.5878 2.241 2.241 2.258 2.206 2.267 349,704 2.2476 0.78%
2023-12-28 0 2.560 2.560 2.570 2.470 2.570 488,000 1,243,695 2.5486 2.224 2.224 2.232 2.145 2.232 561,849 2.2136 2.81%
2023-12-27 0 2.490 2.460 2.490 2.420 2.490 444,500 1,090,565 2.4535 2.163 2.137 2.163 2.102 2.163 511,766 2.1310 2.47%
2023-12-22 0 2.430 2.430 2.450 2.420 2.520 616,500 1,518,890 2.4637 2.111 2.111 2.128 2.102 2.189 709,794 2.1399 -3.19%
2023-12-21 0 2.510 2.510 2.530 2.440 2.530 227,659 570,834 2.5074 2.180 2.180 2.197 2.119 2.197 262,110 2.1778 2.03%
2023-12-20 0 2.460 2.460 2.480 2.440 2.510 371,000 920,360 2.4808 2.137 2.137 2.154 2.119 2.180 427,143 2.1547 1.23%
2023-12-19 0 2.430 2.410 2.430 2.400 2.480 2,366,000 5,771,465 2.4393 2.111 2.093 2.111 2.085 2.154 2,724,044 2.1187 -2.80%
2023-12-18 0 2.500 2.500 2.540 2.460 2.550 2,388,000 6,020,340 2.5211 2.171 2.171 2.206 2.137 2.215 2,749,374 2.1897 1.63%
2023-12-15 0 2.460 2.460 2.470 2.440 2.540 1,872,713 4,686,026 2.5023 2.137 2.137 2.145 2.119 2.206 2,156,109 2.1734 2.07%
2023-12-14 0 2.410 2.410 2.420 2.410 2.470 811,500 1,982,245 2.4427 2.093 2.093 2.102 2.093 2.145 934,303 2.1216 0.42%
2023-12-13 0 2.400 2.400 2.410 2.390 2.480 774,500 1,867,475 2.4112 2.085 2.085 2.093 2.076 2.154 891,704 2.0943 -3.61%
2023-12-12 0 2.490 2.460 2.500 2.420 2.510 1,289,000 3,199,515 2.4822 2.163 2.137 2.171 2.102 2.180 1,484,063 2.1559 3.32%
2023-12-11 0 2.410 2.410 2.430 2.340 2.480 2,271,500 5,543,202 2.4403 2.093 2.093 2.111 2.032 2.154 2,615,244 2.1196 1.26%
2023-12-08 0 2.380 2.380 2.420 2.380 2.450 1,637,500 3,962,220 2.4197 2.067 2.067 2.102 2.067 2.128 1,885,301 2.1016 -1.65%
2023-12-07 0 2.420 2.420 2.450 2.420 2.490 903,142 2,199,559 2.4355 2.102 2.102 2.128 2.102 2.163 1,039,814 2.1153 -2.42%
2023-12-06 0 2.480 2.480 2.530 2.450 2.540 258,000 644,950 2.4998 2.154 2.154 2.197 2.128 2.206 297,043 2.1712 0.00%
2023-12-05 0 2.480 2.470 2.490 2.420 2.520 839,952 2,073,276 2.4683 2.154 2.145 2.163 2.102 2.189 967,061 2.1439 -0.40%
2023-12-04 0 2.490 2.490 2.520 2.490 2.620 944,173 2,377,883 2.5185 2.163 2.163 2.189 2.163 2.276 1,087,054 2.1875 -3.11%
2023-12-01 0 2.570 2.540 2.570 2.520 2.570 437,000 1,113,665 2.5484 2.232 2.206 2.232 2.189 2.232 503,131 2.2135 1.58%
2023-11-30 0 2.530 2.530 2.550 2.500 2.590 1,672,000 4,265,069 2.5509 2.197 2.197 2.215 2.171 2.250 1,925,022 2.2156 -0.78%
2023-11-29 0 2.550 2.550 2.560 2.520 2.630 1,229,000 3,133,617 2.5497 2.215 2.215 2.224 2.189 2.284 1,414,983 2.2146 -2.67%
2023-11-28 0 2.620 2.620 2.640 2.620 2.700 1,016,500 2,698,116 2.6543 2.276 2.276 2.293 2.276 2.345 1,170,326 2.3054 -2.60%
2023-11-27 0 2.690 2.660 2.690 2.630 2.720 393,500 1,047,686 2.6625 2.336 2.310 2.336 2.284 2.362 453,048 2.3125 -0.74%
2023-11-24 0 2.710 2.710 2.730 2.690 2.810 2,180,046 6,010,671 2.7571 2.354 2.354 2.371 2.336 2.441 2,509,950 2.3947 0.37%
2023-11-23 0 2.700 2.700 2.740 2.580 2.790 4,583,500 12,368,178 2.6984 2.345 2.345 2.380 2.241 2.423 5,277,116 2.3437 3.85%
2023-11-22 0 2.600 2.600 2.610 2.570 2.650 2,192,289 5,739,798 2.6182 2.258 2.258 2.267 2.232 2.302 2,524,046 2.2740 0.00%
2023-11-21 0 2.600 2.600 2.610 2.600 2.740 827,000 2,209,241 2.6714 2.258 2.258 2.267 2.258 2.380 952,149 2.3203 -0.38%
2023-11-20 0 2.610 2.610 2.620 2.520 2.640 1,248,000 3,241,715 2.5975 2.267 2.267 2.276 2.189 2.293 1,436,859 2.2561 1.16%
2023-11-17 0 2.580 2.560 2.580 2.500 2.650 2,032,500 5,212,702 2.5647 2.241 2.224 2.241 2.171 2.302 2,340,076 2.2276 -2.64%
2023-11-16 0 2.650 2.650 2.670 2.590 2.750 2,029,000 5,349,055 2.6363 2.302 2.302 2.319 2.250 2.389 2,336,046 2.2898 -2.21%
2023-11-15 0 2.710 2.700 2.720 2.690 2.750 1,307,500 3,549,055 2.7144 2.354 2.345 2.362 2.336 2.389 1,505,363 2.3576 0.00%
2023-11-14 0 2.710 2.680 2.710 2.670 2.710 145,500 392,600 2.6983 2.354 2.328 2.354 2.319 2.354 167,518 2.3436 0.74%
2023-11-13 0 2.690 2.660 2.690 2.630 2.710 496,500 1,318,610 2.6558 2.336 2.310 2.336 2.284 2.354 571,635 2.3067 0.75%
2023-11-10 0 2.670 2.670 2.680 2.670 2.770 1,252,000 3,385,395 2.7040 2.319 2.319 2.328 2.319 2.406 1,441,464 2.3486 -2.91%
2023-11-09 0 2.750 2.750 2.780 2.750 2.800 563,548 1,560,060 2.7683 2.389 2.389 2.415 2.389 2.432 648,829 2.4044 -1.79%
2023-11-08 0 2.800 2.800 2.820 2.780 2.850 565,000 1,592,750 2.8190 2.432 2.432 2.449 2.415 2.475 650,501 2.4485 -1.75%
2023-11-07 0 2.850 2.800 2.850 2.800 2.900 545,000 1,543,985 2.8330 2.475 2.432 2.475 2.432 2.519 627,474 2.4606 -0.35%
2023-11-06 0 2.860 2.850 2.870 2.720 2.870 3,570,123 10,081,783 2.8239 2.484 2.475 2.493 2.362 2.493 4,110,386 2.4528 5.93%
2023-11-03 0 2.700 2.700 2.710 2.670 2.770 5,642,631 15,204,328 2.6945 2.345 2.345 2.354 2.319 2.406 6,496,524 2.3404 -0.37%
2023-11-02 0 2.710 2.710 2.730 2.710 2.740 183,000 498,500 2.7240 2.354 2.354 2.371 2.354 2.380 210,693 2.3660 -1.09%
2023-11-01 0 2.740 2.700 2.740 2.680 2.770 1,040,000 2,824,010 2.7154 2.380 2.345 2.380 2.328 2.406 1,197,382 2.3585 0.74%
2023-10-31 0 2.720 2.720 2.750 2.700 2.760 611,408 1,673,910 2.7378 2.362 2.362 2.389 2.345 2.397 703,932 2.3779 -2.86%
2023-10-30 0 2.800 2.780 2.800 2.750 2.810 263,000 729,684 2.7745 2.432 2.415 2.432 2.389 2.441 302,800 2.4098 1.45%
2023-10-27 0 2.760 2.760 2.780 2.740 2.810 2,345,500 6,479,969 2.7627 2.397 2.397 2.415 2.380 2.441 2,700,442 2.3996 1.47%
2023-10-26 0 2.720 2.720 2.790 2.720 2.830 1,951,523 5,383,528 2.7586 2.362 2.362 2.423 2.362 2.458 2,246,845 2.3960 -3.55%
2023-10-25 0 2.820 2.820 2.840 2.820 2.900 1,848,500 5,284,250 2.8587 2.449 2.449 2.467 2.449 2.519 2,128,232 2.4829 0.00%
2023-10-24 0 2.820 2.770 2.820 2.720 2.830 3,575,500 9,951,758 2.7833 2.449 2.406 2.449 2.362 2.458 4,116,577 2.4175 3.68%
2023-10-20 0 2.720 2.730 2.750 2.720 2.780 400,500 1,097,850 2.7412 2.362 2.371 2.389 2.362 2.415 461,107 2.3809 0.00%
2023-10-19 0 2.720 2.720 2.750 2.700 2.780 1,065,000 2,914,160 2.7363 2.362 2.362 2.389 2.345 2.415 1,226,165 2.3766 -2.51%
2023-10-18 0 2.790 2.780 2.810 2.780 2.820 199,000 557,315 2.8006 2.423 2.415 2.441 2.415 2.449 229,114 2.4325 -1.06%
2023-10-17 0 2.820 2.820 2.830 2.800 2.840 810,000 2,283,740 2.8194 2.449 2.449 2.458 2.432 2.467 932,576 2.4489 1.08%
2023-10-16 0 2.790 2.790 2.800 2.790 2.900 902,000 2,537,895 2.8136 2.423 2.423 2.432 2.423 2.519 1,038,499 2.4438 0.00%
2023-10-13 0 2.790 2.790 2.810 2.790 2.880 726,000 2,056,580 2.8328 2.423 2.423 2.441 2.423 2.501 835,865 2.4604 -2.79%
2023-10-12 0 2.870 2.870 2.910 2.870 2.950 255,500 742,540 2.9062 2.493 2.493 2.528 2.493 2.562 294,165 2.5242 -1.37%
2023-10-11 0 2.910 2.900 2.910 2.880 2.940 145,000 420,255 2.8983 2.528 2.519 2.528 2.501 2.554 166,943 2.5174 1.75%
2023-10-10 0 2.860 2.860 2.900 2.860 2.950 284,000 822,700 2.8968 2.484 2.484 2.519 2.484 2.562 326,977 2.5161 -0.69%
2023-10-09 0 2.880 2.880 2.930 2.870 2.980 156,767 454,425 2.8987 2.501 2.501 2.545 2.493 2.588 180,490 2.5177 -1.71%
2023-10-06 0 2.930 2.930 2.960 2.920 2.980 590,500 1,752,869 2.9684 2.545 2.545 2.571 2.536 2.588 679,860 2.5783 0.69%
2023-10-05 0 2.910 2.910 2.920 2.830 3.020 1,961,000 5,725,715 2.9198 2.528 2.528 2.536 2.458 2.623 2,257,756 2.5360 3.56%
2023-10-04 0 2.810 2.810 2.850 2.800 2.880 1,241,000 3,527,745 2.8427 2.441 2.441 2.475 2.432 2.501 1,428,799 2.4690 -1.75%
2023-10-03 0 2.860 2.860 2.880 2.850 2.900 534,000 1,534,320 2.8733 2.484 2.484 2.501 2.475 2.519 614,810 2.4956 -3.05%
2023-09-29 0 2.950 2.930 2.950 2.870 2.960 350,500 1,029,325 2.9367 2.562 2.545 2.562 2.493 2.571 403,541 2.5507 2.43%
2023-09-28 0 2.880 2.870 2.900 2.870 2.910 395,500 1,141,604 2.8865 2.501 2.493 2.519 2.493 2.528 455,351 2.5071 -1.03%
2023-09-27 0 2.910 2.910 2.930 2.890 2.950 287,000 837,595 2.9184 2.528 2.528 2.545 2.510 2.562 330,431 2.5349 -1.02%
2023-09-26 0 2.940 2.900 2.940 2.880 2.950 375,000 1,091,518 2.9107 2.554 2.519 2.554 2.501 2.562 431,748 2.5281 -0.34%
2023-09-25 0 2.950 2.920 2.950 2.900 2.980 495,858 1,451,286 2.9268 2.562 2.536 2.562 2.519 2.588 570,896 2.5421 -1.34%
2023-09-22 0 2.990 2.990 3.000 2.860 3.030 759,000 2,245,735 2.9588 2.597 2.597 2.606 2.484 2.632 873,859 2.5699 3.82%
2023-09-21 0 2.880 2.880 2.920 2.880 2.960 383,500 1,114,030 2.9049 2.501 2.501 2.536 2.501 2.571 441,535 2.5231 -1.71%
2023-09-20 0 2.930 2.920 2.980 2.930 3.030 623,127 1,857,534 2.9810 2.545 2.536 2.588 2.545 2.632 717,424 2.5892 -0.34%
2023-09-19 0 2.940 2.940 2.980 2.900 3.010 406,500 1,193,700 2.9365 2.554 2.554 2.588 2.519 2.614 468,015 2.5506 -0.68%
2023-09-18 0 2.960 2.950 2.960 2.920 3.000 638,500 1,890,245 2.9604 2.571 2.562 2.571 2.536 2.606 735,124 2.5713 -1.00%
2023-09-15 0 2.990 2.990 3.030 2.970 3.030 348,000 1,045,400 3.0040 2.597 2.597 2.632 2.580 2.632 400,662 2.6092 -0.66%
2023-09-14 0 3.010 2.980 3.010 2.960 3.020 764,000 2,286,726 2.9931 2.614 2.588 2.614 2.571 2.623 879,615 2.5997 0.67%
2023-09-13 0 2.990 2.970 2.990 2.940 3.070 2,238,500 6,696,405 2.9915 2.597 2.580 2.597 2.554 2.666 2,577,250 2.5983 -1.64%
2023-09-12 0 3.040 3.040 3.060 3.010 3.090 290,523 885,381 3.0475 2.640 2.640 2.658 2.614 2.684 334,488 2.6470 -1.30%
2023-09-11 0 3.080 3.080 3.100 3.000 3.100 829,000 2,526,765 3.0480 2.675 2.675 2.693 2.606 2.693 954,452 2.6473 -0.32%
2023-09-07 0 3.090 3.090 3.140 3.090 3.220 1,003,000 3,138,431 3.1290 2.684 2.684 2.727 2.684 2.797 1,154,783 2.7178 -3.44%
2023-09-06 0 3.200 3.200 3.210 3.180 3.250 1,275,000 4,099,882 3.2156 2.779 2.779 2.788 2.762 2.823 1,467,944 2.7929 -0.31%
2023-09-05 0 3.210 3.200 3.220 3.170 3.240 693,000 2,212,929 3.1933 2.788 2.779 2.797 2.753 2.814 797,871 2.7735 0.00%
2023-09-04 0 3.210 3.210 3.240 3.120 3.290 3,609,802 11,710,672 3.2441 2.788 2.788 2.814 2.710 2.858 4,156,070 2.8177 4.53%
2023-08-31 0 3.160 3.150 3.160 3.140 3.250 388,500 1,235,655 3.1806 2.667 2.659 2.667 2.650 2.743 460,254 2.6847 -2.77%
2023-08-30 0 3.250 3.230 3.250 3.120 3.280 2,210,000 7,140,735 3.2311 2.743 2.726 2.743 2.634 2.769 2,618,177 2.7274 2.52%
2023-08-29 0 3.170 3.170 3.180 3.080 3.180 1,417,500 4,453,089 3.1415 2.676 2.676 2.684 2.600 2.684 1,679,306 2.6517 1.28%
2023-08-28 0 3.130 3.120 3.130 3.110 3.240 1,833,000 5,792,684 3.1602 2.642 2.634 2.642 2.625 2.735 2,171,547 2.6675 -0.63%
2023-08-25 0 3.150 3.140 3.150 3.060 3.170 4,775,002 14,944,640 3.1298 2.659 2.650 2.659 2.583 2.676 5,656,923 2.6418 2.61%
2023-08-24 0 3.070 3.070 3.090 3.060 3.120 1,687,619 5,212,828 3.0889 2.591 2.591 2.608 2.583 2.634 1,999,314 2.6073 0.99%
2023-08-23 0 3.040 3.040 3.050 2.960 3.100 4,812,714 14,567,913 3.0270 2.566 2.566 2.575 2.499 2.617 5,701,600 2.5551 8.19%
2023-08-22 0 2.810 2.810 2.860 2.750 2.900 3,624,539 10,301,970 2.8423 2.372 2.372 2.414 2.321 2.448 4,293,975 2.3992 1.44%
2023-08-21 0 2.770 2.760 2.770 2.720 2.830 4,574,000 12,648,802 2.7654 2.338 2.330 2.338 2.296 2.389 5,418,797 2.3342 -1.77%
2023-08-18 0 2.820 2.820 2.830 2.800 2.940 1,665,000 4,752,180 2.8542 2.380 2.380 2.389 2.363 2.482 1,972,518 2.4092 -3.42%
2023-08-17 0 2.920 2.910 2.920 2.820 2.950 2,413,000 6,952,205 2.8811 2.465 2.456 2.465 2.380 2.490 2,858,670 2.4320 -1.35%
2023-08-16 0 2.960 2.960 2.970 2.960 3.040 1,051,000 3,139,710 2.9874 2.499 2.499 2.507 2.499 2.566 1,245,115 2.5216 -2.95%
2023-08-15 0 3.050 3.010 3.050 3.010 3.080 440,500 1,338,285 3.0381 2.575 2.541 2.575 2.541 2.600 521,858 2.5645 0.33%
2023-08-14 0 3.040 3.040 3.070 2.970 3.070 1,354,000 4,074,195 3.0090 2.566 2.566 2.591 2.507 2.591 1,604,078 2.5399 -2.56%
2023-08-11 0 3.120 3.090 3.120 3.070 3.130 585,500 1,807,895 3.0878 2.634 2.608 2.634 2.591 2.642 693,639 2.6064 0.00%
2023-08-10 0 3.120 3.120 3.130 3.090 3.180 576,238 1,805,128 3.1326 2.634 2.634 2.642 2.608 2.684 682,666 2.6442 -1.27%
2023-08-09 0 3.160 3.160 3.180 3.070 3.230 1,166,500 3,676,220 3.1515 2.667 2.667 2.684 2.591 2.726 1,381,947 2.6602 1.94%
2023-08-08 0 3.100 3.070 3.100 3.050 3.150 1,004,262 3,097,563 3.0844 2.617 2.591 2.617 2.575 2.659 1,189,745 2.6036 -1.27%
2023-08-07 0 3.140 3.100 3.140 3.090 3.210 1,528,268 4,770,232 3.1213 2.650 2.617 2.650 2.608 2.710 1,810,532 2.6347 -2.79%
2023-08-04 0 3.230 3.200 3.230 3.180 3.280 2,943,500 9,549,627 3.2443 2.726 2.701 2.726 2.684 2.769 3,487,151 2.7385 2.87%
2023-08-03 0 3.140 3.140 3.160 3.100 3.220 927,500 2,927,720 3.1566 2.650 2.650 2.667 2.617 2.718 1,098,805 2.6645 -0.95%
2023-08-02 0 3.170 3.170 3.190 3.120 3.280 2,315,737 7,482,044 3.2310 2.676 2.676 2.693 2.634 2.769 2,743,443 2.7272 0.32%
2023-08-01 0 3.160 3.130 3.170 3.110 3.180 1,584,000 4,975,815 3.1413 2.667 2.642 2.676 2.625 2.684 1,876,557 2.6516 -0.32%
2023-07-31 0 3.170 3.140 3.170 3.140 3.250 4,203,000 13,430,695 3.1955 2.676 2.650 2.676 2.650 2.743 4,979,275 2.6973 1.28%
2023-07-28 0 3.130 3.120 3.130 2.970 3.140 3,037,047 9,385,778 3.0904 2.642 2.634 2.642 2.507 2.650 3,597,976 2.6086 4.33%
2023-07-27 0 3.000 2.970 3.000 2.910 3.010 2,453,477 7,278,427 2.9666 2.532 2.507 2.532 2.456 2.541 2,906,623 2.5041 2.74%
2023-07-26 0 2.920 2.920 2.950 2.880 2.950 733,000 2,137,862 2.9166 2.465 2.465 2.490 2.431 2.490 868,382 2.4619 -1.68%
2023-07-25 0 2.970 2.960 2.970 2.820 3.050 3,520,000 10,451,125 2.9691 2.507 2.499 2.507 2.380 2.575 4,170,128 2.5062 8.00%
2023-07-24 0 2.750 2.750 2.770 2.730 2.870 783,500 2,174,545 2.7754 2.321 2.321 2.338 2.304 2.423 928,209 2.3427 -3.85%
2023-07-21 0 2.860 2.850 2.860 2.830 2.930 3,354,000 9,632,335 2.8719 2.414 2.406 2.414 2.389 2.473 3,973,468 2.4242 1.06%
2023-07-20 0 2.830 2.830 2.870 2.820 2.910 465,500 1,333,070 2.8637 2.389 2.389 2.423 2.380 2.456 551,476 2.4173 -1.05%
2023-07-19 0 2.860 2.820 2.860 2.740 2.860 946,500 2,650,866 2.8007 2.414 2.380 2.414 2.313 2.414 1,121,314 2.3641 1.42%
2023-07-18 0 2.820 2.810 2.850 2.790 2.900 753,956 2,133,039 2.8291 2.380 2.372 2.406 2.355 2.448 893,208 2.3881 -3.75%
2023-07-14 0 2.930 2.920 2.930 2.920 2.960 373,500 1,097,775 2.9392 2.473 2.465 2.473 2.465 2.499 442,484 2.4809 -1.68%
2023-07-13 0 2.980 2.980 2.990 2.980 3.020 495,500 1,486,880 3.0008 2.515 2.515 2.524 2.515 2.549 587,017 2.5329 1.71%
2023-07-12 0 2.930 2.930 2.940 2.900 2.980 843,000 2,489,685 2.9534 2.473 2.473 2.482 2.448 2.515 998,698 2.4929 0.00%
2023-07-11 0 2.930 2.890 2.930 2.830 2.930 390,000 1,125,610 2.8862 2.473 2.439 2.473 2.389 2.473 462,031 2.4362 2.81%
2023-07-10 0 2.850 2.820 2.850 2.810 2.850 53,000 149,540 2.8215 2.406 2.380 2.406 2.372 2.406 62,789 2.3816 2.15%
2023-07-07 0 2.790 2.790 2.800 2.760 2.840 563,870 1,579,084 2.8004 2.355 2.355 2.363 2.330 2.397 668,014 2.3638 -1.41%
2023-07-06 0 2.830 2.830 2.860 2.820 2.900 639,500 1,819,930 2.8459 2.389 2.389 2.414 2.380 2.448 757,613 2.4022 -2.41%
2023-07-05 0 2.900 2.890 2.900 2.880 2.930 317,000 921,955 2.9084 2.448 2.439 2.448 2.431 2.473 375,548 2.4550 -2.03%
2023-07-04 0 2.960 2.930 2.960 2.890 2.970 1,526,000 4,468,348 2.9281 2.499 2.473 2.499 2.439 2.507 1,807,845 2.4716 1.72%
2023-07-03 0 2.910 2.910 2.920 2.860 2.950 467,500 1,362,270 2.9139 2.456 2.456 2.465 2.414 2.490 553,845 2.4597 1.75%
2023-06-30 0 2.860 2.860 2.870 2.860 2.920 443,500 1,278,117 2.8819 2.414 2.414 2.423 2.414 2.465 525,412 2.4326 0.00%
2023-06-29 0 2.860 2.860 2.870 2.850 2.970 762,500 2,200,670 2.8861 2.414 2.414 2.423 2.406 2.507 903,330 2.4362 -3.05%
2023-06-28 0 2.950 2.950 2.980 2.940 3.020 297,000 882,180 2.9703 2.490 2.490 2.515 2.482 2.549 351,855 2.5072 -1.67%
2023-06-27 0 3.000 3.000 3.030 2.870 3.040 2,749,000 8,171,010 2.9724 2.532 2.532 2.558 2.423 2.566 3,256,728 2.5090 4.17%
2023-06-26 0 2.880 2.870 2.880 2.870 2.950 559,500 1,618,245 2.8923 2.431 2.423 2.431 2.423 2.490 662,837 2.4414 0.35%
2023-06-23 0 2.870 2.870 2.880 2.860 2.940 600,500 1,733,375 2.8866 2.423 2.423 2.431 2.414 2.482 711,410 2.4365 -2.38%
2023-06-21 0 2.940 2.940 2.950 2.920 2.990 446,500 1,317,160 2.9500 2.482 2.482 2.490 2.465 2.524 528,966 2.4901 -2.97%
2023-06-20 0 3.030 2.980 3.030 2.970 3.070 513,000 1,545,310 3.0123 2.558 2.515 2.558 2.507 2.591 607,749 2.5427 -1.30%
2023-06-19 0 3.070 3.070 3.120 3.060 3.120 715,500 2,203,970 3.0803 2.591 2.591 2.634 2.583 2.634 847,650 2.6001 -1.92%
2023-06-16 0 3.130 3.120 3.130 3.110 3.210 1,645,500 5,202,820 3.1618 2.642 2.634 2.642 2.625 2.710 1,949,416 2.6689 -1.26%
2023-06-15 0 3.170 3.150 3.170 3.090 3.200 780,500 2,463,945 3.1569 2.676 2.659 2.676 2.608 2.701 924,655 2.6647 2.92%
2023-06-14 0 3.080 3.070 3.080 3.070 3.180 578,500 1,797,165 3.1066 2.600 2.591 2.600 2.591 2.684 685,346 2.6223 -2.22%
2023-06-13 0 3.150 3.120 3.150 3.100 3.180 588,550 1,842,784 3.1311 2.659 2.634 2.659 2.617 2.684 697,252 2.6429 1.61%
2023-06-12 0 3.100 3.100 3.120 3.050 3.240 1,956,480 6,068,730 3.1019 2.617 2.617 2.634 2.575 2.735 2,317,833 2.6183 -4.02%
2023-06-09 0 3.230 3.200 3.230 3.150 3.250 1,394,000 4,488,692 3.2200 2.726 2.701 2.726 2.659 2.743 1,651,465 2.7180 1.57%
2023-06-08 0 3.180 3.170 3.210 3.110 3.220 1,208,000 3,855,060 3.1913 2.684 2.676 2.710 2.625 2.718 1,431,112 2.6938 0.95%
2023-06-07 0 3.150 3.150 3.160 3.110 3.210 3,565,000 11,319,755 3.1752 2.659 2.659 2.667 2.625 2.710 4,223,439 2.6802 1.61%
2023-06-06 0 3.100 3.080 3.100 3.040 3.160 4,351,000 13,463,510 3.0943 2.617 2.600 2.617 2.566 2.667 5,154,610 2.6119 2.31%
2023-06-05 0 3.030 3.000 3.030 2.980 3.120 739,000 2,246,275 3.0396 2.558 2.532 2.558 2.515 2.634 875,490 2.5657 0.00%
2023-06-02 0 3.030 3.030 3.040 2.870 3.050 6,005,000 18,001,095 2.9977 2.558 2.558 2.566 2.423 2.575 7,114,096 2.5303 6.69%
2023-06-01 0 2.840 2.840 2.850 2.840 2.920 1,315,739 3,771,468 2.8664 2.397 2.397 2.406 2.397 2.465 1,558,750 2.4195 -2.74%
2023-05-31 0 2.920 2.880 2.920 2.850 2.930 2,698,500 7,751,725 2.8726 2.465 2.431 2.465 2.406 2.473 3,196,900 2.4248 -1.35%
2023-05-30 0 2.960 2.960 2.980 2.880 2.990 718,000 2,112,345 2.9420 2.499 2.499 2.515 2.431 2.524 850,611 2.4833 0.34%
2023-05-29 0 2.950 2.940 2.950 2.950 3.140 1,029,001 3,101,388 3.0140 2.490 2.482 2.490 2.490 2.650 1,219,053 2.5441 -5.14%
2023-05-25 0 3.110 3.110 3.140 3.070 3.170 3,112,000 9,563,065 3.0730 2.625 2.625 2.650 2.591 2.676 3,686,772 2.5939 -0.96%
2023-05-24 0 3.140 3.130 3.140 3.000 3.160 9,039,500 27,429,710 3.0344 2.650 2.642 2.650 2.532 2.667 10,709,054 2.5614 0.96%
2023-05-23 0 3.110 3.110 3.130 3.060 3.150 1,714,500 5,327,776 3.1075 2.625 2.625 2.642 2.583 2.659 2,031,160 2.6230 -0.96%
2023-05-22 0 3.140 3.100 3.140 3.100 3.220 1,459,500 4,609,020 3.1579 2.650 2.617 2.650 2.617 2.718 1,729,063 2.6656 0.61%
2023-05-19 0 3.230 3.230 3.270 3.200 3.300 3,418,500 11,030,535 3.2267 2.634 2.634 2.667 2.610 2.692 4,191,322 2.6318 -2.71%
2023-05-18 0 3.320 3.320 3.340 3.310 3.440 1,301,357 4,384,069 3.3688 2.708 2.708 2.724 2.700 2.806 1,595,555 2.7477 -0.30%
2023-05-17 0 3.330 3.330 3.340 3.330 3.480 1,926,000 6,535,655 3.3934 2.716 2.716 2.724 2.716 2.838 2,361,412 2.7677 -4.03%
2023-05-16 0 3.470 3.460 3.470 3.410 3.500 1,100,619 3,803,970 3.4562 2.830 2.822 2.830 2.781 2.855 1,349,437 2.8189 1.17%
2023-05-15 0 3.430 3.410 3.430 3.350 3.470 1,671,000 5,696,684 3.4091 2.798 2.781 2.798 2.732 2.830 2,048,764 2.7805 -0.58%
2023-05-12 0 3.450 3.440 3.450 3.400 3.500 1,318,693 4,554,013 3.4534 2.814 2.806 2.814 2.773 2.855 1,616,811 2.8167 0.88%
2023-05-11 0 3.420 3.380 3.420 3.350 3.500 2,253,000 7,656,090 3.3982 2.789 2.757 2.789 2.732 2.855 2,762,337 2.7716 1.18%
2023-05-10 0 3.380 3.380 3.390 3.380 3.530 1,814,115 6,184,727 3.4092 2.757 2.757 2.765 2.757 2.879 2,224,233 2.7806 -3.43%
2023-05-09 0 3.500 3.460 3.500 3.450 3.550 2,465,070 8,600,085 3.4888 2.855 2.822 2.855 2.814 2.895 3,022,350 2.8455 0.00%
2023-05-08 0 3.500 3.500 3.510 3.480 3.630 3,756,654 13,279,250 3.5349 2.855 2.855 2.863 2.838 2.961 4,605,923 2.8831 -3.58%
2023-05-05 0 3.630 3.610 3.630 3.610 3.680 1,771,500 6,440,230 3.6355 2.961 2.944 2.961 2.944 3.001 2,171,984 2.9651 0.00%
2023-05-04 0 3.630 3.610 3.630 3.600 3.730 1,517,850 5,539,159 3.6493 2.961 2.944 2.961 2.936 3.042 1,860,991 2.9765 -1.09%
2023-05-03 0 3.670 3.630 3.670 3.560 3.770 807,562 2,939,403 3.6398 2.993 2.961 2.993 2.904 3.075 990,128 2.9687 -1.34%
2023-05-02 0 3.720 3.710 3.720 3.700 3.870 1,548,500 5,808,670 3.7512 3.034 3.026 3.034 3.018 3.156 1,898,570 3.0595 -1.59%
2023-04-28 0 3.780 3.780 3.800 3.780 3.880 958,523 3,663,466 3.8220 3.083 3.083 3.099 3.083 3.165 1,175,217 3.1173 -0.26%
2023-04-27 0 3.790 3.790 3.800 3.720 3.910 1,313,000 4,983,585 3.7956 3.091 3.091 3.099 3.034 3.189 1,609,831 3.0957 -1.56%
2023-04-26 0 3.850 3.830 3.850 3.770 3.930 676,615 2,605,517 3.8508 3.140 3.124 3.140 3.075 3.205 829,578 3.1408 1.05%
2023-04-25 0 3.810 3.790 3.810 3.750 3.900 862,000 3,282,655 3.8082 3.107 3.091 3.107 3.059 3.181 1,056,873 3.1060 -2.31%
2023-04-24 0 3.900 3.900 3.940 3.790 4.040 1,065,750 4,150,365 3.8943 3.181 3.181 3.214 3.091 3.295 1,306,685 3.1763 -2.01%
2023-04-21 0 3.980 3.980 4.000 3.970 4.100 1,470,600 5,958,359 4.0517 3.246 3.246 3.262 3.238 3.344 1,803,059 3.3046 -2.21%
2023-04-20 0 4.070 4.060 4.070 4.010 4.140 2,132,000 8,696,830 4.0792 3.320 3.311 3.320 3.271 3.377 2,613,982 3.3270 0.99%
2023-04-19 0 4.030 4.010 4.030 4.010 4.130 673,500 2,723,035 4.0431 3.287 3.271 3.287 3.271 3.368 825,758 3.2976 -1.71%
2023-04-18 0 4.100 4.060 4.090 4.040 4.140 745,000 3,048,370 4.0918 3.344 3.311 3.336 3.295 3.377 913,423 3.3373 1.23%
2023-04-17 0 4.050 4.010 4.060 4.040 4.130 1,053,500 4,296,730 4.0785 3.303 3.271 3.311 3.295 3.368 1,291,665 3.3265 -0.25%
2023-04-14 0 4.060 4.040 4.060 4.030 4.120 1,570,000 6,398,530 4.0755 3.311 3.295 3.311 3.287 3.360 1,924,931 3.3240 -0.73%
2023-04-13 0 4.090 4.080 4.090 3.990 4.130 1,650,052 6,731,284 4.0794 3.336 3.328 3.336 3.254 3.368 2,023,080 3.3272 0.74%
2023-04-12 0 4.060 4.060 4.070 3.870 4.080 2,342,500 9,324,620 3.9806 3.311 3.311 3.320 3.156 3.328 2,872,070 3.2467 4.91%
2023-04-11 0 3.870 3.860 3.870 3.730 3.920 1,198,500 4,633,390 3.8660 3.156 3.148 3.156 3.042 3.197 1,469,446 3.1532 4.31%
2023-04-06 0 3.710 3.700 3.740 3.700 3.770 440,000 1,641,575 3.7309 3.026 3.018 3.050 3.018 3.075 539,471 3.0429 -0.54%
2023-04-04 0 3.730 3.720 3.740 3.700 3.840 898,500 3,347,880 3.7261 3.042 3.034 3.050 3.018 3.132 1,101,624 3.0390 -1.58%
2023-04-03 0 3.790 3.790 3.820 3.780 3.920 600,500 2,301,855 3.8332 3.091 3.091 3.116 3.083 3.197 736,255 3.1264 -0.79%
2023-03-31 0 3.820 3.820 3.930 3.820 3.960 1,062,000 4,130,130 3.8890 3.116 3.116 3.205 3.116 3.230 1,302,087 3.1719 -2.05%
2023-03-30 0 3.900 3.900 3.920 3.800 3.970 884,702 3,448,664 3.8981 3.181 3.181 3.197 3.099 3.238 1,084,707 3.1794 1.56%
2023-03-29 0 3.840 3.800 3.840 3.720 3.860 707,500 2,692,015 3.8050 3.132 3.099 3.132 3.034 3.148 867,445 3.1034 2.67%
2023-03-28 0 3.740 3.720 3.740 3.700 3.800 1,288,500 4,806,330 3.7302 3.050 3.034 3.050 3.018 3.099 1,579,792 3.0424 0.00%
2023-03-27 0 3.740 3.740 3.770 3.700 3.830 598,000 2,237,695 3.7420 3.050 3.050 3.075 3.018 3.124 733,190 3.0520 -2.09%
2023-03-24 0 3.820 3.800 3.820 3.770 3.880 694,000 2,652,295 3.8218 3.116 3.099 3.116 3.075 3.165 850,893 3.1171 -1.55%
2023-03-23 0 3.880 3.850 3.880 3.850 3.910 871,000 3,376,070 3.8761 3.165 3.140 3.165 3.140 3.189 1,067,907 3.1614 -0.77%
2023-03-22 0 3.910 3.900 3.960 3.880 4.000 1,507,000 5,960,950 3.9555 3.189 3.181 3.230 3.165 3.262 1,847,688 3.2262 1.56%
2023-03-21 0 3.850 3.840 3.850 3.830 3.980 793,413 3,078,874 3.8805 3.140 3.132 3.140 3.124 3.246 972,780 3.1650 -1.79%
2023-03-20 0 3.920 3.920 3.930 3.800 3.940 1,149,500 4,469,385 3.8881 3.197 3.197 3.205 3.099 3.214 1,409,368 3.1712 -0.25%
2023-03-17 0 3.930 3.910 3.930 3.810 3.930 1,549,500 6,028,795 3.8908 3.205 3.189 3.205 3.107 3.205 1,899,796 3.1734 3.97%
2023-03-16 0 3.780 3.780 3.810 3.760 3.870 1,175,000 4,485,060 3.8171 3.083 3.083 3.107 3.067 3.156 1,440,633 3.1133 -1.56%
2023-03-15 0 3.840 3.850 3.870 3.780 3.890 3,545,500 13,690,702 3.8614 3.132 3.140 3.156 3.083 3.173 4,347,033 3.1494 2.67%
2023-03-14 0 3.740 3.740 3.760 3.630 3.810 2,934,000 10,956,940 3.7345 3.050 3.050 3.067 2.961 3.107 3,597,291 3.0459 2.47%
2023-03-13 0 3.650 3.650 3.670 3.580 3.730 3,296,500 12,064,194 3.6597 2.977 2.977 2.993 2.920 3.042 4,041,741 2.9849 0.83%
2023-03-10 0 3.620 3.620 3.630 3.550 3.770 8,808,000 31,933,452 3.6255 2.953 2.953 2.961 2.895 3.075 10,799,229 2.9570 -3.47%
2023-03-09 0 3.750 3.750 3.790 3.580 4.350 46,708,500 177,306,650 3.7960 3.059 3.059 3.091 2.920 3.548 57,267,915 3.0961 -19.18%
2023-03-08 0 4.640 4.640 4.680 4.630 4.730 499,000 2,334,850 4.6791 3.784 3.784 3.817 3.776 3.858 611,809 3.8163 -1.49%
2023-03-07 0 4.710 4.710 4.730 4.700 4.900 1,292,509 6,180,418 4.7817 3.842 3.842 3.858 3.833 3.997 1,584,707 3.9000 -1.46%
2023-03-06 0 4.780 4.760 4.780 4.660 4.850 924,571 4,382,552 4.7401 3.899 3.882 3.899 3.801 3.956 1,133,589 3.8661 -1.44%
2023-03-03 0 4.850 4.810 4.850 4.720 4.870 2,136,752 10,293,162 4.8172 3.956 3.923 3.956 3.850 3.972 2,619,809 3.9290 2.11%
2023-03-02 0 4.750 4.750 4.780 4.750 4.880 727,000 3,493,380 4.8052 3.874 3.874 3.899 3.874 3.980 891,353 3.9192 -2.46%
2023-03-01 0 4.870 4.830 4.870 4.680 4.890 3,512,900 16,955,993 4.8268 3.972 3.939 3.972 3.817 3.988 4,307,063 3.9368 3.84%
2023-02-28 0 4.690 4.520 4.690 4.500 4.690 1,259,498 5,797,040 4.6027 3.825 3.687 3.825 3.670 3.825 1,544,233 3.7540 3.30%
2023-02-27 0 4.540 4.520 4.540 4.490 4.690 2,578,500 11,758,962 4.5604 3.703 3.687 3.703 3.662 3.825 3,161,423 3.7195 -4.42%
2023-02-24 0 4.750 4.710 4.750 4.700 4.820 945,978 4,497,943 4.7548 3.874 3.842 3.874 3.833 3.931 1,159,836 3.8781 -0.63%
2023-02-23 0 4.780 4.750 4.790 4.690 4.870 2,515,002 11,916,012 4.7380 3.899 3.874 3.907 3.825 3.972 3,083,570 3.8644 -1.85%
2023-02-22 0 4.870 4.830 4.870 4.700 4.900 1,421,996 6,817,945 4.7946 3.972 3.939 3.972 3.833 3.997 1,743,467 3.9106 0.41%
2023-02-21 0 4.850 4.820 4.850 4.820 5.040 2,369,729 11,715,747 4.9439 3.956 3.931 3.956 3.931 4.111 2,905,455 4.0323 -1.82%
2023-02-20 0 4.940 4.920 4.940 4.830 4.970 830,738 4,085,184 4.9175 4.029 4.013 4.029 3.939 4.054 1,018,543 4.0108 0.82%
2023-02-17 0 4.900 4.860 4.900 4.830 4.930 973,023 4,750,391 4.8821 3.997 3.964 3.997 3.939 4.021 1,192,995 3.9819 1.03%
2023-02-16 0 4.850 4.830 4.850 4.810 4.970 1,282,605 6,243,238 4.8676 3.956 3.939 3.956 3.923 4.054 1,572,564 3.9701 -1.42%
2023-02-15 0 4.920 4.870 4.920 4.830 4.990 1,244,500 6,089,335 4.8930 4.013 3.972 4.013 3.939 4.070 1,525,845 3.9908 0.00%
2023-02-14 0 4.920 4.920 4.960 4.890 5.070 2,637,088 13,104,518 4.9693 4.013 4.013 4.045 3.988 4.135 3,233,256 4.0530 -1.99%
2023-02-13 0 5.020 5.020 5.030 4.830 5.020 1,964,656 9,750,730 4.9631 4.094 4.094 4.103 3.939 4.094 2,408,807 4.0480 3.29%
2023-02-10 0 4.860 4.860 4.880 4.800 5.000 2,432,651 11,862,387 4.8763 3.964 3.964 3.980 3.915 4.078 2,982,602 3.9772 -2.61%
2023-02-09 0 4.990 4.980 4.990 4.900 5.020 1,169,812 5,822,612 4.9774 4.070 4.062 4.070 3.997 4.094 1,434,272 4.0596 1.84%
2023-02-08 0 4.900 4.870 4.900 4.820 4.900 1,546,558 7,514,345 4.8588 3.997 3.972 3.997 3.931 3.997 1,896,189 3.9629 1.45%
2023-02-07 0 4.830 4.800 4.850 4.650 4.860 2,508,934 12,074,699 4.8127 3.939 3.915 3.956 3.793 3.964 3,076,130 3.9253 3.21%
2023-02-06 0 4.680 4.640 4.680 4.630 4.920 2,096,659 9,948,737 4.7450 3.817 3.784 3.817 3.776 4.013 2,570,652 3.8701 -6.02%
2023-02-03 0 4.980 4.970 4.980 4.880 5.020 2,064,151 10,213,908 4.9482 4.062 4.054 4.062 3.980 4.094 2,530,795 4.0359 -1.97%
2023-02-02 0 5.080 5.070 5.080 4.760 5.120 11,678,000 58,452,286 5.0053 4.143 4.135 4.143 3.882 4.176 14,318,051 4.0824 6.28%
2023-02-01 0 4.780 4.760 4.780 4.680 4.840 3,022,692 14,419,894 4.7705 3.899 3.882 3.899 3.817 3.948 3,706,034 3.8909 1.27%
2023-01-31 0 4.720 4.720 4.740 4.440 4.720 2,312,500 10,746,995 4.6473 3.850 3.850 3.866 3.621 3.850 2,835,288 3.7904 3.74%
2023-01-30 0 4.550 4.510 4.550 4.400 4.630 5,642,177 25,500,625 4.5196 3.711 3.678 3.711 3.589 3.776 6,917,707 3.6863 -0.66%
2023-01-27 0 4.580 4.590 4.600 4.460 4.600 1,579,207 7,179,832 4.5465 3.736 3.744 3.752 3.638 3.752 1,936,219 3.7082 0.22%
2023-01-26 0 4.570 4.560 4.570 4.450 4.600 1,670,947 7,601,490 4.5492 3.727 3.719 3.727 3.629 3.752 2,048,699 3.7104 2.24%
2023-01-20 0 4.470 4.460 4.490 4.440 4.530 1,176,500 5,273,725 4.4826 3.646 3.638 3.662 3.621 3.695 1,442,472 3.6560 -0.67%
2023-01-19 0 4.500 4.500 4.520 4.210 4.520 2,367,215 10,461,016 4.4191 3.670 3.670 3.687 3.434 3.687 2,902,373 3.6043 4.90%
2023-01-18 0 4.290 4.270 4.290 4.260 4.420 476,500 2,055,205 4.3131 3.499 3.483 3.499 3.475 3.605 584,223 3.5178 -1.38%
2023-01-17 0 4.350 4.330 4.350 4.340 4.440 768,500 3,364,610 4.3782 3.548 3.532 3.548 3.540 3.621 942,235 3.5709 -1.14%
2023-01-16 0 4.400 4.370 4.400 4.310 4.500 1,567,500 6,927,820 4.4197 3.589 3.564 3.589 3.515 3.670 1,921,866 3.6047 0.00%
2023-01-13 0 4.400 4.390 4.400 4.200 4.440 4,172,571 18,000,673 4.3140 3.589 3.581 3.589 3.426 3.621 5,115,866 3.5186 0.92%
2023-01-12 0 4.360 4.360 4.380 4.200 4.620 6,543,500 28,617,026 4.3734 3.556 3.556 3.572 3.426 3.768 8,022,792 3.5670 -5.01%
2023-01-11 0 4.590 4.580 4.590 4.480 4.640 5,493,366 25,155,629 4.5793 3.744 3.736 3.744 3.654 3.784 6,735,254 3.7349 1.77%
2023-01-10 0 4.510 4.510 4.530 4.470 4.680 5,026,522 23,102,746 4.5962 3.678 3.678 3.695 3.646 3.817 6,162,870 3.7487 -0.88%
2023-01-09 0 4.550 4.490 4.550 4.300 4.690 8,260,639 37,496,659 4.5392 3.711 3.662 3.711 3.507 3.825 10,128,126 3.7022 3.64%
2023-01-06 0 4.390 4.370 4.390 4.210 4.410 4,096,803 17,624,671 4.3021 3.581 3.564 3.581 3.434 3.597 5,022,969 3.5088 3.54%
2023-01-05 0 4.240 4.240 4.260 3.880 4.330 7,979,938 33,256,146 4.1675 3.458 3.458 3.475 3.165 3.532 9,783,967 3.3990 7.07%
2023-01-04 0 3.960 3.930 3.960 3.800 4.030 6,816,000 27,014,535 3.9634 3.230 3.205 3.230 3.099 3.287 8,356,897 3.2326 5.60%
2023-01-03 0 3.750 3.750 3.800 3.330 3.820 7,458,595 27,712,722 3.7155 3.059 3.059 3.099 2.716 3.116 9,144,763 3.0304 13.29%
2022-12-30 0 3.310 3.250 3.310 3.250 3.400 695,500 2,308,565 3.3193 2.700 2.651 2.700 2.651 2.773 852,732 2.7073 -0.30%
2022-12-29 0 3.320 3.280 3.320 3.270 3.320 201,000 663,005 3.2985 2.708 2.675 2.708 2.667 2.708 246,440 2.6903 -1.19%
2022-12-28 0 3.360 3.360 3.400 3.330 3.430 1,137,726 3,846,073 3.3805 2.740 2.740 2.773 2.716 2.798 1,394,932 2.7572 0.60%
2022-12-23 0 3.340 3.310 3.360 3.300 3.380 251,500 835,055 3.3203 2.724 2.700 2.740 2.692 2.757 308,357 2.7081 0.30%
2022-12-22 0 3.330 3.330 3.380 3.290 3.380 982,000 3,292,850 3.3532 2.716 2.716 2.757 2.683 2.757 1,204,001 2.7349 0.30%
2022-12-21 0 3.320 3.250 3.320 3.220 3.330 866,000 2,809,870 3.2447 2.708 2.651 2.708 2.626 2.716 1,061,777 2.6464 2.79%
2022-12-20 0 3.230 3.210 3.230 3.190 3.310 1,181,540 3,817,256 3.2307 2.634 2.618 2.634 2.602 2.700 1,448,651 2.6350 -4.15%
2022-12-19 0 3.370 3.320 3.370 3.300 3.470 1,284,509 4,308,940 3.3545 2.749 2.708 2.749 2.692 2.830 1,574,899 2.7360 -1.46%
2022-12-16 0 3.420 3.430 3.470 3.300 3.600 4,235,500 14,765,020 3.4860 2.789 2.798 2.830 2.692 2.936 5,193,022 2.8432 -2.84%
2022-12-15 0 3.520 3.480 3.520 3.330 3.580 1,371,000 4,769,980 3.4792 2.871 2.838 2.871 2.716 2.920 1,680,943 2.8377 2.03%
2022-12-14 0 3.450 3.430 3.450 3.430 3.630 754,500 2,665,675 3.5330 2.814 2.798 2.814 2.798 2.961 925,070 2.8816 -1.43%
2022-12-13 0 3.500 3.500 3.540 3.480 3.680 1,272,000 4,551,030 3.5779 2.855 2.855 2.887 2.838 3.001 1,559,562 2.9181 -1.69%
2022-12-12 0 3.560 3.540 3.560 3.400 3.620 3,394,100 11,952,092 3.5214 2.904 2.887 2.904 2.773 2.953 4,161,406 2.8721 2.59%
2022-12-09 0 3.470 3.440 3.450 3.270 3.530 8,609,897 29,298,432 3.4029 2.830 2.806 2.814 2.667 2.879 10,556,341 2.7754 6.77%
2022-12-08 0 3.250 3.230 3.250 3.160 3.280 2,734,998 8,834,248 3.2301 2.651 2.634 2.651 2.577 2.675 3,353,300 2.6345 3.17%
2022-12-07 0 3.150 3.150 3.170 3.150 3.330 4,692,414 15,373,731 3.2763 2.569 2.569 2.585 2.569 2.716 5,753,230 2.6722 -3.67%
2022-12-06 0 3.270 3.240 3.270 3.120 3.270 4,675,996 15,071,461 3.2232 2.667 2.643 2.667 2.545 2.667 5,733,101 2.6288 3.15%
2022-12-05 0 3.170 3.150 3.170 2.940 3.190 4,809,857 14,839,427 3.0852 2.585 2.569 2.585 2.398 2.602 5,897,224 2.5163 8.56%
2022-12-02 0 2.920 2.890 2.920 2.880 3.050 1,221,994 3,565,524 2.9178 2.382 2.357 2.382 2.349 2.488 1,498,251 2.3798 -3.31%
2022-12-01 0 3.020 3.010 3.020 2.940 3.070 3,312,497 9,959,340 3.0066 2.463 2.455 2.463 2.398 2.504 4,061,355 2.4522 1.68%
2022-11-30 0 2.970 2.930 2.970 2.900 2.970 2,057,497 6,062,116 2.9464 2.422 2.390 2.422 2.365 2.422 2,522,636 2.4031 0.68%
2022-11-29 0 2.950 2.940 2.950 2.900 3.000 1,874,000 5,517,960 2.9445 2.406 2.398 2.406 2.365 2.447 2,297,656 2.4016 3.87%
2022-11-28 0 2.840 2.820 2.860 2.770 2.890 330,000 931,175 2.8217 2.316 2.300 2.333 2.259 2.357 404,603 2.3015 -2.74%
2022-11-25 0 2.920 2.880 2.930 2.780 2.930 345,000 982,785 2.8487 2.382 2.349 2.390 2.267 2.390 422,994 2.3234 3.91%
2022-11-24 0 2.810 2.820 2.830 2.750 2.830 351,715 980,063 2.7865 2.292 2.300 2.308 2.243 2.308 431,227 2.2727 2.93%
2022-11-23 0 2.730 2.730 2.750 2.690 2.750 96,000 262,645 2.7359 2.227 2.227 2.243 2.194 2.243 117,703 2.2314 0.74%
2022-11-22 0 2.710 2.680 2.710 2.690 2.790 258,000 702,270 2.7220 2.210 2.186 2.210 2.194 2.276 316,326 2.2201 -1.45%
2022-11-21 0 2.750 2.730 2.750 2.660 2.800 282,500 762,525 2.6992 2.243 2.227 2.243 2.170 2.284 346,365 2.2015 -0.36%
2022-11-18 0 2.760 2.750 2.760 2.750 2.900 815,467 2,277,807 2.7933 2.251 2.243 2.251 2.243 2.365 999,820 2.2782 -4.50%
2022-11-17 0 2.890 2.850 2.890 2.790 2.890 1,376,991 3,888,218 2.8237 2.357 2.324 2.357 2.276 2.357 1,688,288 2.3031 0.00%
2022-11-16 0 2.890 2.890 2.910 2.830 3.020 902,002 2,632,150 2.9181 2.357 2.357 2.373 2.308 2.463 1,105,918 2.3801 -3.67%
2022-11-15 0 3.000 2.990 3.020 2.740 3.030 2,641,006 7,818,318 2.9604 2.447 2.439 2.463 2.235 2.471 3,238,060 2.4145 6.01%
2022-11-14 0 2.830 2.810 2.860 2.780 3.000 3,001,000 8,780,150 2.9257 2.308 2.292 2.333 2.267 2.447 3,679,438 2.3863 4.04%
2022-11-11 0 2.720 2.690 2.720 2.540 2.730 2,522,500 6,702,830 2.6572 2.218 2.194 2.218 2.072 2.227 3,092,763 2.1673 7.94%
2022-11-10 0 2.520 2.520 2.540 2.500 2.570 49,000 123,930 2.5292 2.055 2.055 2.072 2.039 2.096 60,077 2.0628 -1.95%
2022-11-09 0 2.570 2.520 2.570 2.500 2.650 1,149,500 2,953,505 2.5694 2.096 2.055 2.096 2.039 2.161 1,409,368 2.0956 2.39%
2022-11-08 0 2.510 2.510 2.530 2.500 2.580 280,000 708,280 2.5296 2.047 2.047 2.064 2.039 2.104 343,300 2.0632 -2.71%
2022-11-07 0 2.580 2.560 2.580 2.560 2.670 482,502 1,267,025 2.6259 2.104 2.088 2.104 2.088 2.178 591,581 2.1418 0.78%
2022-11-04 0 2.560 2.530 2.560 2.380 2.570 2,518,451 6,341,986 2.5182 2.088 2.064 2.088 1.941 2.096 3,087,799 2.0539 7.11%
2022-11-03 0 2.390 2.380 2.390 2.380 2.450 650,500 1,566,365 2.4079 1.949 1.941 1.949 1.941 1.998 797,559 1.9639 -3.24%
2022-11-02 0 2.470 2.440 2.470 2.320 2.470 1,881,000 4,577,550 2.4336 2.015 1.990 2.015 1.892 2.015 2,306,239 1.9849 2.49%
2022-11-01 0 2.410 2.380 2.410 2.250 2.440 723,500 1,678,360 2.3198 1.966 1.941 1.966 1.835 1.990 887,062 1.8920 5.70%
2022-10-31 0 2.280 2.280 2.330 2.280 2.380 1,755,500 4,099,505 2.3352 1.860 1.860 1.900 1.860 1.941 2,152,367 1.9046 -4.20%
2022-10-28 0 2.380 2.350 2.380 2.290 2.400 1,159,500 2,700,830 2.3293 1.941 1.917 1.941 1.868 1.957 1,421,629 1.8998 -1.65%
2022-10-27 0 2.420 2.420 2.480 2.420 2.540 238,500 589,355 2.4711 1.974 1.974 2.023 1.974 2.072 292,418 2.0155 -2.02%
2022-10-26 0 2.470 2.410 2.470 2.330 2.530 2,453,162 5,997,586 2.4448 2.015 1.966 2.015 1.900 2.064 3,007,750 1.9940 6.93%
2022-10-25 0 2.310 2.310 2.330 2.300 2.430 897,548 2,106,438 2.3469 1.884 1.884 1.900 1.876 1.982 1,100,457 1.9141 -1.28%
2022-10-24 0 2.340 2.320 2.350 2.310 2.460 1,892,000 4,482,739 2.3693 1.909 1.892 1.917 1.884 2.006 2,319,725 1.9324 -6.40%
2022-10-21 0 2.500 2.500 2.510 2.470 2.560 479,887 1,202,417 2.5056 2.039 2.039 2.047 2.015 2.088 588,375 2.0436 1.21%
2022-10-20 0 2.470 2.470 2.490 2.440 2.550 460,500 1,143,415 2.4830 2.015 2.015 2.031 1.990 2.080 564,605 2.0252 -1.98%
2022-10-19 0 2.520 2.520 2.560 2.520 2.630 460,000 1,178,795 2.5626 2.055 2.055 2.088 2.055 2.145 563,992 2.0901 -2.70%
2022-10-18 0 2.590 2.570 2.590 2.550 2.680 787,000 2,053,240 2.6089 2.112 2.096 2.112 2.080 2.186 964,917 2.1279 -1.52%
2022-10-17 0 2.630 2.610 2.630 2.560 2.630 116,500 302,810 2.5992 2.145 2.129 2.145 2.088 2.145 142,837 2.1200 -0.75%
2022-10-14 0 2.650 2.620 2.650 2.620 2.720 483,500 1,290,730 2.6696 2.161 2.137 2.161 2.137 2.218 592,805 2.1773 1.15%
2022-10-13 0 2.620 2.600 2.620 2.590 2.710 3,187,314 8,359,747 2.6228 2.137 2.121 2.137 2.112 2.210 3,907,872 2.1392 -4.73%
2022-10-12 0 2.750 2.720 2.750 2.680 2.790 574,500 1,560,515 2.7163 2.243 2.218 2.243 2.186 2.276 704,378 2.2155 0.00%
2022-10-11 0 2.750 2.750 2.760 2.730 2.890 218,547 602,856 2.7585 2.243 2.243 2.251 2.227 2.357 267,954 2.2498 -2.48%
2022-10-10 0 2.820 2.820 2.910 2.810 2.890 157,000 446,060 2.8411 2.300 2.300 2.373 2.292 2.357 192,493 2.3173 -2.42%
2022-10-07 0 2.890 2.850 2.890 2.850 2.910 142,000 408,380 2.8759 2.357 2.324 2.357 2.324 2.373 174,102 2.3456 -1.03%
2022-10-06 0 2.920 2.920 2.980 2.910 3.000 221,000 657,725 2.9761 2.382 2.382 2.431 2.373 2.447 270,962 2.4274 -2.67%
2022-10-05 0 3.000 2.980 3.000 2.970 3.040 211,000 632,155 2.9960 2.447 2.431 2.447 2.422 2.479 258,701 2.4436 1.01%
2022-10-03 0 2.970 2.950 2.970 2.890 3.000 747,500 2,190,735 2.9307 2.422 2.406 2.422 2.357 2.447 916,488 2.3904 2.77%
2022-09-30 0 2.890 2.850 2.890 2.790 2.900 597,500 1,689,610 2.8278 2.357 2.324 2.357 2.276 2.365 732,577 2.3064 3.96%
2022-09-29 0 2.780 2.760 2.800 2.760 2.940 355,000 1,004,375 2.8292 2.267 2.251 2.284 2.251 2.398 435,255 2.3076 -1.77%
2022-09-28 0 2.830 2.820 2.830 2.800 2.930 911,738 2,603,146 2.8551 2.308 2.300 2.308 2.284 2.390 1,117,855 2.3287 -5.35%
2022-09-27 0 2.990 2.960 2.990 2.890 2.990 955,317 2,812,974 2.9445 2.439 2.414 2.439 2.357 2.439 1,171,286 2.4016 0.67%
2022-09-26 0 2.970 2.970 3.000 2.970 3.040 275,792 826,629 2.9973 2.422 2.422 2.447 2.422 2.479 338,140 2.4446 -2.30%
2022-09-23 0 3.040 3.000 3.040 3.000 3.060 652,000 1,967,300 3.0173 2.479 2.447 2.479 2.447 2.496 799,398 2.4610 0.00%
2022-09-22 0 3.040 3.000 3.040 2.990 3.040 504,000 1,513,820 3.0036 2.479 2.447 2.479 2.439 2.479 617,940 2.4498 -1.62%
2022-09-21 0 3.090 3.050 3.090 3.030 3.090 196,000 597,460 3.0483 2.520 2.488 2.520 2.471 2.520 240,310 2.4862 0.32%
2022-09-20 0 3.080 3.060 3.080 3.060 3.080 138,000 423,500 3.0688 2.512 2.496 2.512 2.496 2.512 169,198 2.5030 0.65%
2022-09-19 0 3.060 3.050 3.070 3.000 3.150 953,500 2,909,480 3.0514 2.496 2.488 2.504 2.447 2.569 1,169,058 2.4887 -3.47%
2022-09-16 0 3.170 3.140 3.170 3.140 3.270 390,000 1,241,775 3.1840 2.585 2.561 2.585 2.561 2.667 478,167 2.5969 -2.76%
2022-09-15 0 3.260 3.260 3.270 3.190 3.280 767,023 2,495,413 3.2534 2.659 2.659 2.667 2.602 2.675 940,424 2.6535 4.15%
2022-09-14 0 3.130 3.130 3.140 3.120 3.160 113,500 355,705 3.1340 2.553 2.553 2.561 2.545 2.577 139,159 2.5561 -2.49%
2022-09-13 0 3.210 3.200 3.210 3.160 3.230 294,500 941,705 3.1976 2.618 2.610 2.618 2.577 2.634 361,078 2.6080 0.94%
2022-09-09 0 3.180 3.160 3.190 3.070 3.200 651,303 2,039,914 3.1321 2.594 2.577 2.602 2.504 2.610 798,543 2.5545 4.61%
2022-09-08 0 3.040 3.040 3.100 3.040 3.160 1,336,572 4,102,292 3.0693 2.479 2.479 2.528 2.479 2.577 1,638,732 2.5033 -3.49%
2022-09-07 0 3.150 3.140 3.170 3.110 3.170 233,444 729,922 3.1268 2.569 2.561 2.585 2.537 2.585 286,219 2.5502 -0.32%
2022-09-06 0 3.160 3.150 3.160 3.020 3.190 791,623 2,477,464 3.1296 2.577 2.569 2.577 2.463 2.602 970,586 2.5525 2.60%
2022-09-05 0 3.080 3.030 3.080 3.020 3.100 337,076 1,029,803 3.0551 2.512 2.471 2.512 2.463 2.528 413,279 2.4918 -0.32%
2022-09-02 0 3.090 3.070 3.090 3.050 3.150 1,197,500 3,693,115 3.0840 2.520 2.504 2.520 2.488 2.569 1,468,219 2.5154 -0.96%
2022-09-01 0 3.120 3.120 3.140 3.100 3.240 4,732,897 14,838,520 3.1352 2.545 2.545 2.561 2.528 2.643 5,802,865 2.5571 -2.80%
2022-08-31 0 3.210 3.190 3.210 3.150 3.320 3,429,500 11,022,700 3.2141 2.618 2.602 2.618 2.569 2.708 4,204,809 2.6215 -1.23%
2022-08-30 0 3.250 3.250 3.270 3.100 3.300 1,788,500 5,742,495 3.2108 2.651 2.651 2.667 2.528 2.692 2,192,827 2.6188 4.84%
2022-08-29 0 3.100 3.100 3.120 3.090 3.170 1,222,000 3,800,430 3.1100 2.528 2.528 2.545 2.520 2.585 1,498,258 2.5366 -2.52%
2022-08-26 0 3.180 3.160 3.180 3.140 3.250 1,402,500 4,456,910 3.1778 2.594 2.577 2.594 2.561 2.651 1,719,564 2.5919 -0.62%
2022-08-25 0 3.200 3.190 3.200 3.120 3.220 940,500 2,975,465 3.1637 2.610 2.602 2.610 2.545 2.626 1,153,119 2.5804 -0.93%
2022-08-24 0 3.230 3.220 3.230 3.040 3.240 5,010,400 15,608,785 3.1153 2.634 2.626 2.634 2.479 2.643 6,143,104 2.5409 -0.92%
2022-08-23 0 3.260 3.250 3.280 3.180 3.320 1,361,500 4,413,975 3.2420 2.659 2.651 2.675 2.594 2.708 1,669,295 2.6442 -2.10%
2022-08-22 0 3.330 3.320 3.340 3.200 3.370 1,145,500 3,755,765 3.2787 2.716 2.708 2.724 2.610 2.749 1,404,464 2.6742 2.78%
2022-08-19 0 3.240 3.230 3.290 3.160 3.280 1,298,191 4,174,473 3.2156 2.643 2.634 2.683 2.577 2.675 1,591,674 2.6227 -0.61%
2022-08-18 0 3.260 3.250 3.280 3.260 3.360 870,500 2,874,955 3.3026 2.659 2.651 2.675 2.659 2.740 1,067,294 2.6937 -2.69%
2022-08-17 0 3.350 3.360 3.370 3.330 3.400 996,381 3,338,708 3.3508 2.732 2.740 2.749 2.716 2.773 1,221,633 2.7330 -0.59%
2022-08-16 0 3.370 3.360 3.370 3.350 3.480 780,000 2,653,530 3.4020 2.749 2.740 2.749 2.732 2.838 956,335 2.7747 -0.59%
2022-08-15 0 3.390 3.390 3.400 3.380 3.450 1,611,000 5,459,550 3.3889 2.765 2.765 2.773 2.757 2.814 1,975,200 2.7640 -0.88%
2022-08-12 0 3.420 3.420 3.450 3.280 3.510 3,021,556 10,273,692 3.4001 2.789 2.789 2.814 2.675 2.863 3,704,641 2.7732 -6.30%
2022-08-11 0 3.650 3.600 3.650 3.610 3.650 472,981 1,718,284 3.6329 2.977 2.936 2.977 2.944 2.977 579,908 2.9630 1.67%
2022-08-10 0 3.590 3.580 3.590 3.540 3.610 464,605 1,658,885 3.5705 2.928 2.920 2.928 2.887 2.944 569,638 2.9122 -0.28%
2022-08-09 0 3.600 3.580 3.600 3.560 3.630 261,000 936,025 3.5863 2.936 2.920 2.936 2.904 2.961 320,004 2.9250 1.69%
2022-08-08 0 3.540 3.540 3.580 3.500 3.600 1,568,500 5,527,150 3.5238 2.887 2.887 2.920 2.855 2.936 1,923,092 2.8741 -1.67%
2022-08-05 0 3.600 3.560 3.600 3.530 3.600 130,638 464,651 3.5568 2.936 2.904 2.936 2.879 2.936 160,171 2.9010 1.98%
2022-08-04 0 3.530 3.530 3.550 3.510 3.580 214,000 757,730 3.5408 2.879 2.879 2.895 2.863 2.920 262,379 2.8879 2.02%
2022-08-03 0 3.460 3.460 3.500 3.460 3.540 544,000 1,903,855 3.4997 2.822 2.822 2.855 2.822 2.887 666,982 2.8544 -0.57%
2022-08-02 0 3.480 3.480 3.500 3.410 3.560 502,971 1,753,436 3.4862 2.838 2.838 2.855 2.781 2.904 616,678 2.8434 -3.06%
2022-08-01 0 3.590 3.590 3.600 3.550 3.690 1,230,000 4,434,005 3.6049 2.928 2.928 2.936 2.895 3.010 1,508,067 2.9402 -4.52%
2022-07-29 0 3.760 3.710 3.760 3.700 3.850 921,500 3,455,920 3.7503 3.067 3.026 3.067 3.018 3.140 1,129,824 3.0588 -2.08%
2022-07-28 0 3.840 3.810 3.840 3.800 3.860 285,520 1,091,365 3.8224 3.132 3.107 3.132 3.099 3.148 350,068 3.1176 1.05%
2022-07-27 0 3.800 3.800 3.820 3.770 3.830 608,466 2,313,257 3.8018 3.099 3.099 3.116 3.075 3.124 746,022 3.1008 -1.04%
2022-07-26 0 3.840 3.820 3.840 3.720 3.840 646,940 2,446,593 3.7818 3.132 3.116 3.132 3.034 3.132 793,194 3.0845 2.67%
2022-07-25 0 3.740 3.730 3.750 3.710 3.810 864,619 3,251,794 3.7610 3.050 3.042 3.059 3.026 3.107 1,060,084 3.0675 0.81%
2022-07-22 0 3.710 3.710 3.740 3.700 3.760 415,059 1,549,450 3.7331 3.026 3.026 3.050 3.018 3.067 508,892 3.0448 0.27%
2022-07-21 0 3.700 3.670 3.700 3.680 3.740 411,238 1,526,813 3.7127 3.018 2.993 3.018 3.001 3.050 504,207 3.0281 -0.54%
2022-07-20 0 3.720 3.720 3.740 3.700 3.770 546,000 2,039,205 3.7348 3.034 3.034 3.050 3.018 3.075 669,434 3.0462 -0.27%
2022-07-19 0 3.730 3.730 3.760 3.720 3.760 260,548 975,102 3.7425 3.042 3.042 3.067 3.034 3.067 319,450 3.0524 -0.53%
2022-07-18 0 3.750 3.720 3.750 3.700 3.810 1,384,500 5,203,637 3.7585 3.059 3.034 3.059 3.018 3.107 1,697,495 3.0655 1.35%
2022-07-15 0 3.700 3.700 3.710 3.680 3.750 1,200,079 4,442,051 3.7015 3.018 3.018 3.026 3.001 3.059 1,471,381 3.0190 -1.07%
2022-07-14 0 3.740 3.700 3.740 3.690 3.800 1,781,119 6,612,501 3.7126 3.050 3.018 3.050 3.010 3.099 2,183,777 3.0280 -0.80%
2022-07-13 0 3.770 3.770 3.790 3.760 3.880 1,180,620 4,473,396 3.7890 3.075 3.075 3.091 3.067 3.165 1,447,523 3.0904 -1.82%
2022-07-12 0 3.840 3.840 3.870 3.820 3.930 1,296,123 4,988,993 3.8492 3.132 3.132 3.156 3.116 3.205 1,589,138 3.1394 -2.04%
2022-07-11 0 3.920 3.910 3.920 3.850 4.060 3,763,238 14,723,107 3.9124 3.197 3.189 3.197 3.140 3.311 4,613,995 3.1910 -3.45%
2022-07-08 0 4.060 4.050 4.070 4.050 4.100 396,120 1,612,130 4.0698 3.311 3.303 3.320 3.303 3.344 485,671 3.3194 0.50%
2022-07-07 0 4.040 4.030 4.060 4.010 4.060 1,564,000 6,295,590 4.0253 3.295 3.287 3.311 3.271 3.311 1,917,574 3.2831 -0.98%
2022-07-06 0 4.080 4.050 4.080 4.000 4.110 1,590,742 6,443,232 4.0505 3.328 3.303 3.328 3.262 3.352 1,950,362 3.3036 0.49%
2022-07-05 0 4.060 4.050 4.060 4.050 4.150 1,470,222 6,006,095 4.0852 3.311 3.303 3.311 3.303 3.385 1,802,596 3.3319 -0.49%
2022-07-04 0 4.080 4.070 4.080 3.940 4.140 5,699,454 23,190,210 4.0688 3.328 3.320 3.328 3.214 3.377 6,987,932 3.3186 3.55%
2022-06-30 0 3.940 3.940 3.950 3.830 3.980 5,358,213 20,861,827 3.8934 3.214 3.214 3.222 3.124 3.246 6,569,547 3.1755 2.07%
2022-06-29 0 3.860 3.860 3.870 3.860 4.000 2,266,030 8,907,500 3.9309 3.148 3.148 3.156 3.148 3.262 2,778,313 3.2061 -2.53%
2022-06-28 0 3.960 3.920 3.960 3.800 4.000 4,602,000 18,069,130 3.9264 3.230 3.197 3.230 3.099 3.262 5,642,376 3.2024 5.04%
2022-06-27 0 3.770 3.770 3.790 3.760 3.830 797,339 3,023,988 3.7926 3.075 3.075 3.091 3.067 3.124 977,594 3.0933 -0.26%
2022-06-24 0 3.780 3.750 3.800 3.750 3.820 569,962 2,153,883 3.7790 3.083 3.059 3.099 3.059 3.116 698,814 3.0822 -0.79%
2022-06-23 0 3.810 3.770 3.810 3.680 3.830 2,100,500 7,983,480 3.8008 3.107 3.075 3.107 3.001 3.124 2,575,361 3.0999 2.97%
2022-06-22 0 3.700 3.700 3.710 3.670 3.800 1,118,000 4,193,994 3.7513 3.018 3.018 3.026 2.993 3.099 1,370,747 3.0596 0.00%
2022-06-21 0 3.700 3.690 3.700 3.650 3.750 796,110 2,948,046 3.7031 3.018 3.010 3.018 2.977 3.059 976,087 3.0203 1.65%
2022-06-20 0 3.640 3.610 3.640 3.500 3.660 1,047,500 3,789,845 3.6180 2.969 2.944 2.969 2.855 2.985 1,284,309 2.9509 4.00%
2022-06-17 0 3.500 3.500 3.520 3.470 3.560 753,010 2,647,264 3.5156 2.855 2.855 2.871 2.830 2.904 923,243 2.8674 -0.28%
2022-06-16 0 3.510 3.500 3.530 3.490 3.570 525,000 1,852,115 3.5278 2.863 2.855 2.879 2.846 2.912 643,687 2.8774 -0.85%
2022-06-15 0 3.540 3.550 3.560 3.530 3.670 677,000 2,434,440 3.5959 2.887 2.895 2.904 2.879 2.993 830,050 2.9329 0.57%
2022-06-14 0 3.520 3.520 3.550 3.500 3.560 354,500 1,248,340 3.5214 2.871 2.871 2.895 2.855 2.904 434,642 2.8721 -1.12%
2022-06-13 0 3.560 3.550 3.590 3.550 3.630 576,500 2,057,605 3.5691 2.904 2.895 2.928 2.895 2.961 706,830 2.9110 -3.00%
2022-06-10 0 3.670 3.670 3.680 3.610 3.700 483,000 1,762,395 3.6489 2.993 2.993 3.001 2.944 3.018 592,192 2.9761 -0.81%
2022-06-09 0 3.700 3.690 3.700 3.620 3.700 947,000 3,481,590 3.6764 3.018 3.010 3.018 2.953 3.018 1,161,089 2.9986 2.21%
2022-06-08 0 3.620 3.610 3.620 3.550 3.620 638,637 2,286,581 3.5804 2.953 2.944 2.953 2.895 2.953 783,014 2.9202 1.69%
2022-06-07 0 3.560 3.540 3.560 3.530 3.600 644,615 2,292,133 3.5558 2.904 2.887 2.904 2.879 2.936 790,343 2.9002 -0.28%
2022-06-06 0 3.570 3.570 3.590 3.550 3.610 668,500 2,393,040 3.5797 2.912 2.912 2.928 2.895 2.944 819,628 2.9197 -0.56%
2022-06-02 0 3.590 3.590 3.610 3.570 3.640 737,875 2,648,480 3.5893 2.928 2.928 2.944 2.912 2.969 904,687 2.9275 -1.37%
2022-06-01 0 3.640 3.640 3.660 3.590 3.680 2,058,000 7,500,537 3.6446 2.969 2.969 2.985 2.928 3.001 2,523,253 2.9726 2.88%
2022-05-31 0 3.640 3.630 3.640 3.640 3.840 3,804,992 14,078,970 3.7001 2.886 2.878 2.886 2.886 3.044 4,799,685 2.9333 -2.67%
2022-05-30 0 3.740 3.740 3.770 3.690 3.780 793,000 2,961,945 3.7351 2.965 2.965 2.989 2.925 2.997 1,000,304 2.9610 1.08%
2022-05-27 0 3.700 3.680 3.700 3.670 3.730 642,682 2,378,650 3.7011 2.933 2.917 2.933 2.909 2.957 810,691 2.9341 -0.27%
2022-05-26 0 3.710 3.700 3.710 3.660 3.730 527,000 1,947,105 3.6947 2.941 2.933 2.941 2.901 2.957 664,767 2.9290 0.27%
2022-05-25 0 3.700 3.700 3.720 3.690 3.740 462,500 1,717,420 3.7133 2.933 2.933 2.949 2.925 2.965 583,406 2.9438 -0.27%
2022-05-24 0 3.710 3.700 3.710 3.700 3.770 466,000 1,735,260 3.7237 2.941 2.933 2.941 2.933 2.989 587,821 2.9520 -1.33%
2022-05-23 0 3.760 3.740 3.760 3.740 3.820 374,500 1,412,790 3.7725 2.981 2.965 2.981 2.965 3.028 472,401 2.9907 -0.27%
2022-05-20 0 3.770 3.750 3.770 3.700 3.850 1,995,500 7,482,205 3.7495 2.989 2.973 2.989 2.933 3.052 2,517,159 2.9725 -0.53%
2022-05-19 0 3.790 3.790 3.840 3.720 3.830 613,500 2,323,840 3.7878 3.005 3.005 3.044 2.949 3.036 773,880 3.0028 -1.30%
2022-05-18 0 3.840 3.780 3.840 3.740 3.850 861,500 3,282,730 3.8105 3.044 2.997 3.044 2.965 3.052 1,086,712 3.0208 2.40%
2022-05-17 0 3.750 3.750 3.760 3.750 3.900 934,500 3,564,755 3.8146 2.973 2.973 2.981 2.973 3.092 1,178,795 3.0241 -2.34%
2022-05-16 0 3.840 3.790 3.840 3.710 3.870 1,349,170 5,136,114 3.8069 3.044 3.005 3.044 2.941 3.068 1,701,867 3.0179 2.40%
2022-05-13 0 3.750 3.740 3.750 3.540 3.800 2,463,502 9,120,707 3.7023 2.973 2.965 2.973 2.806 3.012 3,107,506 2.9351 7.14%
2022-05-12 0 3.500 3.500 3.520 3.470 3.530 732,500 2,560,980 3.4962 2.775 2.775 2.791 2.751 2.798 923,989 2.7717 -2.23%
2022-05-11 0 3.580 3.550 3.580 3.550 3.650 506,000 1,827,785 3.6122 2.838 2.814 2.838 2.814 2.894 638,277 2.8636 -0.28%
2022-05-10 0 3.590 3.570 3.600 3.450 3.600 728,083 2,559,717 3.5157 2.846 2.830 2.854 2.735 2.854 918,417 2.7871 -1.10%
2022-05-06 0 3.630 3.630 3.660 3.600 3.700 508,000 1,851,210 3.6441 2.878 2.878 2.901 2.854 2.933 640,800 2.8889 -3.46%
2022-05-05 0 3.760 3.760 3.790 3.750 3.870 589,103 2,231,569 3.7881 2.981 2.981 3.005 2.973 3.068 743,105 3.0030 -3.09%
2022-05-04 0 3.880 3.830 3.880 3.820 3.890 118,000 453,720 3.8451 3.076 3.036 3.076 3.028 3.084 148,847 3.0482 -0.51%
2022-05-03 0 3.900 3.900 3.920 3.810 3.940 550,500 2,148,465 3.9028 3.092 3.092 3.108 3.020 3.123 694,411 3.0939 0.00%
2022-04-29 0 3.900 3.840 3.900 3.720 3.900 1,157,048 4,420,031 3.8201 3.092 3.044 3.092 2.949 3.092 1,459,521 3.0284 3.17%
2022-04-28 0 3.780 3.780 3.810 3.750 3.830 359,500 1,359,330 3.7812 2.997 2.997 3.020 2.973 3.036 453,480 2.9976 0.53%
2022-04-27 0 3.760 3.760 3.780 3.620 3.810 383,500 1,440,160 3.7553 2.981 2.981 2.997 2.870 3.020 483,754 2.9771 0.27%
2022-04-26 0 3.750 3.750 3.780 3.600 3.830 1,406,977 5,279,374 3.7523 2.973 2.973 2.997 2.854 3.036 1,774,786 2.9747 4.17%
2022-04-25 0 3.600 3.600 3.640 3.580 3.680 1,014,000 3,670,760 3.6201 2.854 2.854 2.886 2.838 2.917 1,279,078 2.8698 -2.96%
2022-04-22 0 3.710 3.700 3.730 3.700 3.810 1,142,000 4,270,095 3.7391 2.941 2.933 2.957 2.933 3.020 1,440,539 2.9642 -0.80%
2022-04-21 0 3.740 3.730 3.740 3.690 3.840 1,362,000 5,122,950 3.7613 2.965 2.957 2.965 2.925 3.044 1,718,051 2.9818 -2.09%
2022-04-20 0 3.820 3.820 3.830 3.800 4.000 2,374,000 9,198,040 3.8745 3.028 3.028 3.036 3.012 3.171 2,994,606 3.0715 -3.78%
2022-04-19 0 3.970 3.920 3.970 3.810 4.000 1,131,500 4,417,215 3.9039 3.147 3.108 3.147 3.020 3.171 1,427,294 3.0948 -0.50%
2022-04-14 0 3.990 3.960 3.990 3.930 4.000 1,610,238 6,427,400 3.9916 3.163 3.139 3.163 3.116 3.171 2,031,183 3.1644 2.31%
2022-04-13 0 3.900 3.900 3.920 3.880 3.960 350,858 1,373,261 3.9140 3.092 3.092 3.108 3.076 3.139 442,579 3.1029 0.00%
2022-04-12 0 3.900 3.900 3.920 3.860 4.030 1,064,500 4,188,750 3.9349 3.092 3.092 3.108 3.060 3.195 1,342,779 3.1195 -2.50%
2022-04-11 0 4.000 4.000 4.020 3.990 4.150 1,147,523 4,637,676 4.0415 3.171 3.171 3.187 3.163 3.290 1,447,506 3.2039 -4.53%
2022-04-08 0 4.190 4.150 4.190 4.080 4.210 917,173 3,814,087 4.1585 3.322 3.290 3.322 3.234 3.338 1,156,938 3.2967 3.20%
2022-04-07 0 4.060 4.060 4.100 4.050 4.260 2,154,500 8,893,360 4.1278 3.219 3.219 3.250 3.211 3.377 2,717,725 3.2724 -4.25%
2022-04-06 0 4.240 4.240 4.250 4.020 4.290 3,158,582 13,126,001 4.1557 3.361 3.361 3.369 3.187 3.401 3,984,292 3.2944 1.92%
2022-04-04 0 4.160 4.100 4.160 3.950 4.170 3,718,066 15,200,567 4.0883 3.298 3.250 3.298 3.131 3.306 4,690,035 3.2410 5.32%
2022-04-01 0 3.950 3.930 3.950 3.890 4.000 1,060,000 4,161,060 3.9255 3.131 3.116 3.131 3.084 3.171 1,337,103 3.1120 -1.25%
2022-03-31 0 4.000 3.980 4.000 3.980 4.070 1,175,072 4,715,877 4.0133 3.171 3.155 3.171 3.155 3.227 1,482,257 3.1816 -2.68%
2022-03-30 0 4.110 4.080 4.110 3.910 4.150 2,267,623 9,158,315 4.0387 3.258 3.234 3.258 3.100 3.290 2,860,420 3.2017 5.38%
2022-03-29 0 3.900 3.900 3.920 3.850 3.980 1,080,500 4,228,525 3.9135 3.092 3.092 3.108 3.052 3.155 1,362,962 3.1025 1.30%
2022-03-28 0 3.850 3.850 3.920 3.710 3.910 2,356,000 8,970,675 3.8076 3.052 3.052 3.108 2.941 3.100 2,971,901 3.0185 0.52%
2022-03-25 0 3.830 3.830 3.840 3.820 4.040 1,393,000 5,408,370 3.8825 3.036 3.036 3.044 3.028 3.203 1,757,155 3.0779 -4.25%
2022-03-24 0 4.000 3.980 4.000 3.950 4.080 883,500 3,543,625 4.0109 3.171 3.155 3.171 3.131 3.234 1,114,463 3.1797 -0.50%
2022-03-23 0 4.020 4.010 4.020 3.900 4.100 2,246,376 8,989,595 4.0018 3.187 3.179 3.187 3.092 3.250 2,833,619 3.1725 -1.47%
2022-03-22 0 4.080 4.050 4.080 3.700 4.090 3,654,755 14,292,558 3.9107 3.234 3.211 3.234 2.933 3.242 4,610,174 3.1002 7.94%
2022-03-21 0 3.780 3.760 3.780 3.750 3.880 1,407,000 5,324,845 3.7845 2.997 2.981 2.997 2.973 3.076 1,774,815 3.0002 -1.82%
2022-03-18 0 3.850 3.830 3.850 3.640 3.890 2,677,500 10,019,330 3.7420 3.052 3.036 3.052 2.886 3.084 3,377,447 2.9665 0.79%
2022-03-17 0 3.820 3.810 3.820 3.700 3.900 4,101,000 15,659,455 3.8184 3.028 3.020 3.028 2.933 3.092 5,173,075 3.0271 4.09%
2022-03-16 0 3.670 3.600 3.670 3.280 3.700 5,791,624 19,887,265 3.4338 2.909 2.854 2.909 2.600 2.933 7,305,658 2.7222 11.55%
2022-03-15 0 3.290 3.270 3.290 3.220 3.800 12,666,276 43,996,994 3.4736 2.608 2.592 2.608 2.553 3.012 15,977,468 2.7537 -12.50%
2022-03-14 0 3.760 3.760 3.790 3.730 4.010 6,238,000 23,919,525 3.8345 2.981 2.981 3.005 2.957 3.179 7,868,725 3.0398 -8.29%
2022-03-11 0 4.100 4.110 4.140 4.020 4.200 2,031,702 8,341,597 4.1057 3.250 3.258 3.282 3.187 3.330 2,562,825 3.2548 -3.07%
2022-03-10 0 4.230 4.200 4.230 3.980 4.240 4,738,811 19,498,697 4.1147 3.353 3.330 3.353 3.155 3.361 5,977,621 3.2619 8.46%
2022-03-09 0 3.900 3.900 3.920 3.760 3.900 1,896,500 7,253,130 3.8245 3.092 3.092 3.108 2.981 3.092 2,392,279 3.0319 2.09%
2022-03-08 0 3.820 3.820 3.840 3.800 4.030 2,531,000 9,873,675 3.9011 3.028 3.028 3.044 3.012 3.195 3,192,649 3.0926 -3.54%
2022-03-07 0 3.960 3.960 3.980 3.780 3.980 2,793,500 10,837,035 3.8794 3.139 3.139 3.155 2.997 3.155 3,523,771 3.0754 -0.25%
2022-03-04 0 3.970 3.970 3.980 3.890 4.220 5,470,000 22,123,313 4.0445 3.147 3.147 3.155 3.084 3.345 6,899,956 3.2063 -2.93%
2022-03-03 0 4.090 4.080 4.090 3.910 4.130 1,744,500 7,065,265 4.0500 3.242 3.234 3.242 3.100 3.274 2,200,544 3.2107 6.51%
2022-03-02 0 3.840 3.840 3.860 3.820 3.970 1,234,500 4,806,455 3.8934 3.044 3.044 3.060 3.028 3.147 1,557,220 3.0866 -3.52%
2022-03-01 0 3.980 3.970 3.980 3.910 4.020 357,684 1,420,326 3.9709 3.155 3.147 3.155 3.100 3.187 451,189 3.1480 -0.50%
2022-02-28 0 4.000 3.950 4.000 3.840 4.110 2,050,815 7,990,276 3.8961 3.171 3.131 3.171 3.044 3.258 2,586,935 3.0887 0.50%
2022-02-25 0 3.980 3.980 4.000 3.860 4.080 3,911,000 15,550,595 3.9761 3.155 3.155 3.171 3.060 3.234 4,933,406 3.1521 -0.50%
2022-02-24 0 4.000 3.990 4.000 3.910 4.170 2,085,000 8,424,015 4.0403 3.171 3.163 3.171 3.100 3.306 2,630,056 3.2030 -5.44%
2022-02-23 0 4.230 4.210 4.230 4.200 4.350 621,000 2,663,525 4.2891 3.353 3.338 3.353 3.330 3.449 783,341 3.4002 -0.24%
2022-02-22 0 4.240 4.220 4.240 4.170 4.280 908,977 3,825,399 4.2085 3.361 3.345 3.361 3.306 3.393 1,146,600 3.3363 -1.40%
2022-02-21 0 4.300 4.300 4.310 4.260 4.410 736,500 3,184,590 4.3240 3.409 3.409 3.417 3.377 3.496 929,034 3.4278 -1.83%
2022-02-18 0 4.380 4.380 4.390 4.220 4.420 1,425,500 6,244,975 4.3809 3.472 3.472 3.480 3.345 3.504 1,798,151 3.4730 2.58%
2022-02-17 0 4.270 4.270 4.300 4.220 4.320 650,000 2,786,555 4.2870 3.385 3.385 3.409 3.345 3.425 819,922 3.3986 -0.93%
2022-02-16 0 4.310 4.310 4.320 4.230 4.340 524,015 2,255,813 4.3049 3.417 3.417 3.425 3.353 3.441 661,002 3.4127 1.89%
2022-02-15 0 4.230 4.230 4.250 4.190 4.330 887,500 3,768,295 4.2460 3.353 3.353 3.369 3.322 3.433 1,119,508 3.3660 -1.17%
2022-02-14 0 4.280 4.280 4.290 4.230 4.390 856,239 3,669,092 4.2851 3.393 3.393 3.401 3.353 3.480 1,080,075 3.3971 -2.51%
2022-02-11 0 4.390 4.360 4.380 4.330 4.550 3,424,549 15,212,602 4.4422 3.480 3.456 3.472 3.433 3.607 4,319,788 3.5216 -0.45%
2022-02-10 0 4.410 4.390 4.410 4.330 4.430 1,053,095 4,635,000 4.4013 3.496 3.480 3.496 3.433 3.512 1,328,393 3.4892 0.46%
2022-02-09 0 4.390 4.390 4.400 4.300 4.500 3,820,000 16,922,995 4.4301 3.480 3.480 3.488 3.409 3.567 4,818,617 3.5120 2.09%
2022-02-08 0 4.300 4.300 4.320 4.270 4.450 1,356,753 5,883,102 4.3362 3.409 3.409 3.425 3.385 3.528 1,711,433 3.4375 -0.23%
2022-02-07 0 4.310 4.310 4.320 4.260 4.510 4,014,305 17,658,409 4.3989 3.417 3.417 3.425 3.377 3.575 5,063,716 3.4872 0.00%
2022-02-04 0 4.310 4.280 4.310 3.840 4.330 11,410,000 47,503,835 4.1634 3.417 3.393 3.417 3.044 3.433 14,392,779 3.3005 12.53%
2022-01-31 0 3.830 3.830 3.850 3.800 4.030 5,313,000 20,394,765 3.8387 3.036 3.036 3.052 3.012 3.195 6,701,914 3.0431 -4.25%
2022-01-28 0 4.000 4.000 4.050 3.770 4.000 1,182,500 4,620,495 3.9074 3.171 3.171 3.211 2.989 3.171 1,491,627 3.0976 3.90%
2022-01-27 0 3.850 3.850 3.860 3.810 4.010 1,625,169 6,263,952 3.8543 3.052 3.052 3.060 3.020 3.179 2,050,017 3.0556 -3.99%
2022-01-26 0 4.010 3.970 4.010 3.910 4.030 1,025,000 4,072,180 3.9729 3.179 3.147 3.179 3.100 3.195 1,292,953 3.1495 3.89%
2022-01-25 0 3.860 3.860 3.880 3.840 4.060 1,592,000 6,283,465 3.9469 3.060 3.060 3.076 3.044 3.219 2,008,177 3.1289 -3.02%
2022-01-24 0 3.980 3.970 3.980 3.950 4.100 1,214,619 4,896,558 4.0314 3.155 3.147 3.155 3.131 3.250 1,532,142 3.1959 -2.45%
2022-01-21 0 4.080 4.080 4.100 3.920 4.140 4,337,000 17,584,830 4.0546 3.234 3.234 3.250 3.108 3.282 5,470,770 3.2143 2.00%
2022-01-20 0 4.000 4.000 4.010 3.700 4.100 17,633,117 69,759,879 3.9562 3.171 3.171 3.179 2.933 3.250 22,242,730 3.1363 9.89%
2022-01-19 0 3.640 3.620 3.640 3.560 3.690 1,071,063 3,913,575 3.6539 2.886 2.870 2.886 2.822 2.925 1,351,058 2.8967 3.41%
2022-01-18 0 3.520 3.520 3.580 3.510 3.630 1,037,500 3,700,310 3.5666 2.791 2.791 2.838 2.783 2.878 1,308,721 2.8274 -3.03%
2022-01-17 0 3.630 3.610 3.630 3.610 3.640 518,000 1,878,650 3.6267 2.878 2.862 2.878 2.862 2.886 653,414 2.8751 0.00%
2022-01-14 0 3.630 3.630 3.650 3.610 3.710 1,191,015 4,366,102 3.6659 2.878 2.878 2.894 2.862 2.941 1,502,368 2.9061 0.28%
2022-01-13 0 3.620 3.620 3.630 3.620 3.740 1,287,072 4,714,184 3.6627 2.870 2.870 2.878 2.870 2.965 1,623,536 2.9037 -3.72%
2022-01-12 0 3.760 3.740 3.760 3.680 3.790 2,762,500 10,351,880 3.7473 2.981 2.965 2.981 2.917 3.005 3,484,667 2.9707 2.45%
2022-01-11 0 3.670 3.650 3.670 3.590 3.720 2,655,500 9,756,655 3.6741 2.909 2.894 2.909 2.846 2.949 3,349,695 2.9127 1.10%
2022-01-10 0 3.630 3.590 3.630 3.430 3.680 4,271,406 15,371,296 3.5987 2.878 2.846 2.878 2.719 2.917 5,388,028 2.8529 7.08%
2022-01-07 0 3.390 3.390 3.450 3.330 3.500 3,323,500 11,300,340 3.4001 2.687 2.687 2.735 2.640 2.775 4,192,323 2.6955 -0.88%
2022-01-06 0 3.420 3.420 3.460 3.400 3.530 1,226,000 4,235,315 3.4546 2.711 2.711 2.743 2.695 2.798 1,546,498 2.7386 -2.01%
2022-01-05 0 3.490 3.470 3.490 3.320 3.600 5,378,500 18,741,835 3.4846 2.767 2.751 2.767 2.632 2.854 6,784,536 2.7624 2.95%
2022-01-04 0 3.390 3.390 3.410 3.310 3.540 7,661,500 26,046,765 3.3997 2.687 2.687 2.703 2.624 2.806 9,664,354 2.6951 -2.02%
2022-01-03 0 3.460 3.420 3.460 3.380 3.520 2,652,976 9,133,439 3.4427 2.743 2.711 2.743 2.680 2.791 3,346,512 2.7292 1.17%
2021-12-31 0 3.420 3.400 3.420 3.200 3.490 4,474,500 14,979,485 3.3477 2.711 2.695 2.711 2.537 2.767 5,644,215 2.6540 1.48%
2021-12-30 0 3.370 3.360 3.370 3.150 3.400 5,612,000 18,198,510 3.2428 2.672 2.664 2.672 2.497 2.695 7,079,077 2.5707 1.81%
2021-12-29 0 3.310 3.310 3.320 3.270 3.410 4,030,000 13,541,240 3.3601 2.624 2.624 2.632 2.592 2.703 5,083,514 2.6638 1.22%
2021-12-28 0 3.270 3.270 3.280 3.100 3.300 2,432,900 7,813,529 3.2116 2.592 2.592 2.600 2.458 2.616 3,068,904 2.5460 4.47%
2021-12-24 0 3.130 3.110 3.130 3.080 3.140 407,031 1,262,270 3.1012 2.481 2.465 2.481 2.442 2.489 513,436 2.4585 0.32%
2021-12-23 0 3.120 3.120 3.130 3.060 3.130 1,350,238 4,187,541 3.1013 2.473 2.473 2.481 2.426 2.481 1,703,214 2.4586 1.63%
2021-12-22 0 3.070 3.050 3.070 3.040 3.160 1,185,776 3,677,290 3.1012 2.434 2.418 2.434 2.410 2.505 1,495,759 2.4585 -0.65%
2021-12-21 0 3.090 3.080 3.090 3.040 3.110 5,716,000 17,450,407 3.0529 2.450 2.442 2.450 2.410 2.465 7,210,265 2.4202 1.64%
2021-12-20 0 3.040 3.040 3.090 3.040 3.230 2,283,071 7,121,754 3.1194 2.410 2.410 2.450 2.410 2.561 2,879,907 2.4729 -5.88%
2021-12-17 0 3.230 3.230 3.240 3.230 3.420 2,536,477 8,466,930 3.3381 2.561 2.561 2.569 2.561 2.711 3,199,558 2.6463 -1.52%
2021-12-16 0 3.280 3.260 3.280 3.110 3.300 5,272,000 17,046,665 3.2334 2.600 2.584 2.600 2.465 2.616 6,650,195 2.5633 4.79%
2021-12-15 0 3.130 3.090 3.130 3.000 3.340 6,787,000 21,713,605 3.1993 2.481 2.450 2.481 2.378 2.648 8,561,244 2.5363 -4.57%
2021-12-14 0 3.280 3.280 3.300 3.280 3.370 1,525,500 5,049,240 3.3099 2.600 2.600 2.616 2.600 2.672 1,924,293 2.6239 -2.96%
2021-12-13 0 3.380 3.380 3.410 3.340 3.490 2,008,094 6,825,448 3.3990 2.680 2.680 2.703 2.648 2.767 2,533,046 2.6946 -2.03%
2021-12-10 0 3.450 3.440 3.450 3.440 3.520 252,000 873,715 3.4671 2.735 2.727 2.735 2.727 2.791 317,877 2.7486 -1.43%
2021-12-09 0 3.500 3.490 3.510 3.430 3.510 941,000 3,278,285 3.4838 2.775 2.767 2.783 2.719 2.783 1,186,994 2.7618 1.74%
2021-12-08 0 3.440 3.430 3.450 3.430 3.530 345,315 1,192,920 3.4546 2.727 2.719 2.735 2.719 2.798 435,587 2.7387 -1.71%
2021-12-07 0 3.500 3.500 3.540 3.370 3.550 3,069,000 10,677,975 3.4793 2.775 2.775 2.806 2.672 2.814 3,871,292 2.7582 4.79%
2021-12-06 0 3.340 3.340 3.360 3.330 3.440 1,011,000 3,415,665 3.3785 2.648 2.648 2.664 2.640 2.727 1,275,294 2.6783 -1.18%
2021-12-03 0 3.380 3.370 3.380 3.350 3.420 465,000 1,574,850 3.3868 2.680 2.672 2.680 2.656 2.711 586,559 2.6849 0.00%
2021-12-02 0 3.380 3.370 3.390 3.340 3.430 1,475,000 4,962,400 3.3643 2.680 2.672 2.687 2.648 2.719 1,860,591 2.6671 -0.29%
2021-12-01 0 3.390 3.390 3.400 3.370 3.480 536,000 1,830,760 3.4156 2.687 2.687 2.695 2.672 2.759 676,120 2.7077 0.59%
2021-11-30 0 3.370 3.360 3.370 3.320 3.450 993,000 3,349,035 3.3726 2.672 2.664 2.672 2.632 2.735 1,252,588 2.6737 -1.46%
2021-11-29 0 3.420 3.420 3.450 3.390 3.460 655,500 2,243,895 3.4232 2.711 2.711 2.735 2.687 2.743 826,859 2.7138 -1.44%
2021-11-26 0 3.470 3.470 3.480 3.460 3.540 744,500 2,599,200 3.4912 2.751 2.751 2.759 2.743 2.806 939,126 2.7677 -1.98%
2021-11-25 0 3.540 3.540 3.560 3.530 3.590 322,700 1,147,479 3.5559 2.806 2.806 2.822 2.798 2.846 407,060 2.8189 -0.28%
2021-11-24 0 3.550 3.550 3.560 3.540 3.620 389,247 1,390,018 3.5710 2.814 2.814 2.822 2.806 2.870 491,003 2.8310 -1.66%
2021-11-23 0 3.610 3.610 3.630 3.520 3.630 1,247,585 4,477,493 3.5889 2.862 2.862 2.878 2.791 2.878 1,573,726 2.8452 1.69%
2021-11-22 0 3.550 3.530 3.550 3.530 3.620 534,000 1,898,815 3.5558 2.814 2.798 2.814 2.798 2.870 673,597 2.8189 -1.11%
2021-11-19 0 3.590 3.570 3.590 3.390 3.610 3,614,508 12,782,152 3.5363 2.846 2.830 2.846 2.687 2.862 4,559,405 2.8035 3.46%
2021-11-18 0 3.470 3.440 3.470 3.400 3.570 3,883,500 13,611,415 3.5049 2.751 2.727 2.751 2.695 2.830 4,898,717 2.7786 -4.14%
2021-11-17 0 3.620 3.620 3.630 3.590 3.730 679,500 2,455,920 3.6143 2.870 2.870 2.878 2.846 2.957 857,133 2.8653 -1.63%
2021-11-16 0 3.680 3.680 3.700 3.420 3.770 5,712,029 20,904,629 3.6598 2.917 2.917 2.933 2.711 2.989 7,205,256 2.9013 6.67%
2021-11-15 0 3.450 3.440 3.450 3.440 3.600 910,000 3,154,605 3.4666 2.735 2.727 2.735 2.727 2.854 1,147,890 2.7482 -2.82%
2021-11-12 0 3.550 3.540 3.550 3.550 3.690 719,600 2,576,899 3.5810 2.814 2.806 2.814 2.814 2.925 907,716 2.8389 -2.20%
2021-11-11 0 3.630 3.620 3.630 3.510 3.630 1,439,905 5,147,089 3.5746 2.878 2.870 2.878 2.783 2.878 1,816,322 2.8338 2.83%
2021-11-10 0 3.530 3.520 3.530 3.310 3.570 1,541,500 5,307,935 3.4434 2.798 2.791 2.798 2.624 2.830 1,944,476 2.7298 5.06%
2021-11-09 0 3.360 3.360 3.370 3.320 3.400 581,500 1,953,865 3.3600 2.664 2.664 2.672 2.632 2.695 733,515 2.6637 0.00%
2021-11-08 0 3.360 3.360 3.370 3.310 3.420 520,047 1,750,974 3.3670 2.664 2.664 2.672 2.624 2.711 655,997 2.6692 1.20%
2021-11-05 0 3.320 3.310 3.320 3.300 3.380 1,329,062 4,418,039 3.3242 2.632 2.624 2.632 2.616 2.680 1,676,503 2.6353 -2.35%
2021-11-04 0 3.400 3.400 3.420 3.400 3.450 692,000 2,366,270 3.4195 2.695 2.695 2.711 2.695 2.735 872,901 2.7108 -1.16%
2021-11-03 0 3.440 3.430 3.440 3.390 3.490 958,000 3,279,610 3.4234 2.727 2.719 2.727 2.687 2.767 1,208,438 2.7139 -1.43%
2021-11-02 0 3.490 3.470 3.490 3.430 3.570 1,370,333 4,783,962 3.4911 2.767 2.751 2.767 2.719 2.830 1,728,563 2.7676 -0.85%
2021-11-01 0 3.520 3.510 3.520 3.500 3.590 727,500 2,564,805 3.5255 2.791 2.783 2.791 2.775 2.846 917,682 2.7949 -1.95%
2021-10-29 0 3.590 3.580 3.590 3.560 3.630 530,000 1,900,260 3.5854 2.846 2.838 2.846 2.822 2.878 668,552 2.8424 0.28%
2021-10-28 0 3.580 3.580 3.590 3.580 3.700 826,500 2,991,170 3.6191 2.838 2.838 2.846 2.838 2.933 1,042,562 2.8691 -2.72%
2021-10-27 0 3.680 3.680 3.690 3.630 3.730 650,477 2,395,431 3.6826 2.917 2.917 2.925 2.878 2.957 820,523 2.9194 -0.81%
2021-10-26 0 3.710 3.700 3.710 3.690 3.920 1,956,000 7,327,315 3.7461 2.941 2.933 2.941 2.925 3.108 2,467,333 2.9697 -4.38%
2021-10-25 0 3.880 3.860 3.880 3.830 3.970 1,596,411 6,216,239 3.8939 3.076 3.060 3.076 3.036 3.147 2,013,741 3.0869 -2.02%
2021-10-22 0 3.960 3.930 3.960 3.890 4.090 2,318,000 9,212,915 3.9745 3.139 3.116 3.139 3.084 3.242 2,923,967 3.1508 -0.25%
2021-10-21 0 3.970 3.950 3.970 3.790 4.000 4,130,276 16,210,112 3.9247 3.147 3.131 3.147 3.005 3.171 5,210,004 3.1113 5.03%
2021-10-20 0 3.780 3.760 3.780 3.580 3.790 1,575,500 5,866,590 3.7236 2.997 2.981 2.997 2.838 3.005 1,987,364 2.9519 4.71%
2021-10-19 0 3.610 3.580 3.610 3.440 3.620 2,775,000 9,833,375 3.5436 2.862 2.838 2.862 2.727 2.870 3,500,435 2.8092 4.94%
2021-10-18 0 3.440 3.430 3.440 3.400 3.570 4,031,500 13,966,575 3.4644 2.727 2.719 2.727 2.695 2.830 5,085,406 2.7464 -3.10%
2021-10-15 0 3.550 3.540 3.550 3.510 3.680 1,804,749 6,455,706 3.5771 2.814 2.806 2.814 2.783 2.917 2,276,543 2.8357 -2.74%
2021-10-12 0 3.650 3.640 3.650 3.570 3.700 1,356,500 4,966,240 3.6611 2.894 2.886 2.894 2.830 2.933 1,711,113 2.9023 0.55%
2021-10-11 0 3.630 3.630 3.640 3.590 3.770 2,486,617 9,135,077 3.6737 2.878 2.878 2.886 2.846 2.989 3,136,663 2.9124 -2.68%
2021-10-08 0 3.730 3.710 3.730 3.670 3.750 783,315 2,912,894 3.7187 2.957 2.941 2.957 2.909 2.973 988,088 2.9480 0.27%
2021-10-07 0 3.720 3.710 3.720 3.670 3.770 1,502,500 5,605,285 3.7306 2.949 2.941 2.949 2.909 2.989 1,895,280 2.9575 0.81%
2021-10-06 0 3.690 3.690 3.700 3.690 3.800 672,052 2,501,109 3.7216 2.925 2.925 2.933 2.925 3.012 847,738 2.9503 -2.38%
2021-10-05 0 3.780 3.770 3.780 3.650 3.810 2,595,000 9,719,485 3.7455 2.997 2.989 2.997 2.894 3.020 3,273,380 2.9693 1.89%
2021-10-04 0 3.710 3.710 3.730 3.460 3.740 2,001,000 7,327,095 3.6617 2.941 2.941 2.957 2.743 2.965 2,524,097 2.9029 2.49%
2021-09-30 0 3.620 3.590 3.620 3.380 3.630 1,828,770 6,488,852 3.5482 2.870 2.846 2.870 2.680 2.878 2,306,843 2.8129 4.32%
2021-09-29 0 3.470 3.430 3.470 3.320 3.500 947,000 3,255,555 3.4378 2.751 2.719 2.751 2.632 2.775 1,194,563 2.7253 2.06%
2021-09-28 0 3.400 3.400 3.430 3.270 3.480 2,360,317 8,030,985 3.4025 2.695 2.695 2.719 2.592 2.759 2,977,346 2.6974 5.26%
2021-09-27 0 3.230 3.230 3.240 3.180 3.340 3,195,062 10,283,895 3.2187 2.561 2.561 2.569 2.521 2.648 4,030,309 2.5516 -2.12%
2021-09-24 0 3.300 3.290 3.300 3.290 3.460 1,487,500 4,980,285 3.3481 2.616 2.608 2.616 2.608 2.743 1,876,359 2.6542 -3.23%
2021-09-23 0 3.410 3.400 3.420 3.360 3.480 2,666,079 9,076,725 3.4045 2.703 2.695 2.711 2.664 2.759 3,363,040 2.6990 1.49%
2021-09-21 0 3.360 3.340 3.360 3.200 3.380 6,534,942 21,239,011 3.2501 2.664 2.648 2.664 2.537 2.680 8,243,293 2.5765 1.51%
2021-09-20 0 3.310 3.310 3.330 3.200 3.600 5,616,953 18,923,874 3.3691 2.624 2.624 2.640 2.537 2.854 7,085,325 2.6709 -9.07%
2021-09-17 0 3.640 3.630 3.640 3.590 3.660 955,500 3,474,700 3.6365 2.886 2.878 2.886 2.846 2.901 1,205,285 2.8829 1.11%
2021-09-16 0 3.600 3.590 3.600 3.560 3.700 3,371,000 12,158,525 3.6068 2.854 2.846 2.854 2.822 2.933 4,252,240 2.8593 -2.44%
2021-09-15 0 3.690 3.690 3.710 3.690 3.760 758,000 2,808,955 3.7057 2.925 2.925 2.941 2.925 2.981 956,155 2.9378 -1.60%
2021-09-14 0 3.750 3.720 3.750 3.680 3.850 1,609,000 6,057,875 3.7650 2.973 2.949 2.973 2.917 3.052 2,029,621 2.9847 -1.57%
2021-09-13 0 3.810 3.820 3.830 3.780 3.900 2,642,071 10,084,381 3.8168 3.020 3.028 3.036 2.997 3.092 3,332,756 3.0258 -2.81%
2021-09-10 0 3.920 3.910 3.920 3.830 3.950 502,000 1,958,240 3.9009 3.108 3.100 3.108 3.036 3.131 633,232 3.0925 2.08%
2021-09-09 0 3.840 3.830 3.840 3.800 3.950 1,718,000 6,643,310 3.8669 3.044 3.036 3.044 3.012 3.131 2,167,116 3.0655 -3.52%
2021-09-08 0 3.980 3.970 3.980 3.970 4.070 745,000 2,985,795 4.0078 3.155 3.147 3.155 3.147 3.227 939,756 3.1772 -2.21%
2021-09-07 0 4.070 4.070 4.100 4.070 4.250 1,782,523 7,405,689 4.1546 3.227 3.227 3.250 3.227 3.369 2,248,506 3.2936 -1.21%
2021-09-06 0 4.120 4.100 4.120 3.870 4.120 1,421,393 5,671,628 3.9902 3.266 3.250 3.266 3.068 3.266 1,792,971 3.1633 5.91%
2021-09-03 0 3.890 3.890 3.900 3.860 3.980 1,204,467 4,694,203 3.8973 3.084 3.084 3.092 3.060 3.155 1,519,336 3.0896 -2.26%
2021-09-02 0 3.980 3.950 3.980 3.860 3.990 2,500,500 9,808,615 3.9227 3.155 3.131 3.155 3.060 3.163 3,154,176 3.1097 3.38%
2021-09-01 0 3.850 3.850 3.870 3.720 3.880 2,249,000 8,573,550 3.8122 3.052 3.052 3.068 2.949 3.076 2,836,929 3.0221 1.58%
2021-08-31 0 3.790 3.770 3.790 3.610 3.800 1,248,000 4,621,840 3.7034 3.005 2.989 3.005 2.862 3.012 1,574,250 2.9359 4.12%
2021-08-30 0 3.640 3.640 3.660 3.600 3.670 783,625 2,849,652 3.6365 2.886 2.886 2.901 2.854 2.909 988,479 2.8829 0.00%
2021-08-27 0 3.640 3.610 3.640 3.580 3.710 1,178,939 4,282,485 3.6325 2.886 2.862 2.886 2.838 2.941 1,487,135 2.8797 0.55%
2021-08-26 0 3.620 3.620 3.640 3.580 3.780 1,730,500 6,314,615 3.6490 2.870 2.870 2.886 2.838 2.997 2,182,884 2.8928 -2.16%
2021-08-25 0 3.700 3.700 3.720 3.660 3.830 2,751,000 10,240,430 3.7224 2.933 2.933 2.949 2.901 3.036 3,470,161 2.9510 0.54%
2021-08-24 0 3.680 3.680 3.690 3.640 3.740 1,356,000 5,000,395 3.6876 2.917 2.917 2.925 2.886 2.965 1,710,483 2.9234 2.22%
2021-08-23 0 3.600 3.600 3.610 3.550 3.750 2,399,547 8,809,970 3.6715 2.854 2.854 2.862 2.814 2.973 3,026,832 2.9106 0.00%
2021-08-20 0 3.600 3.590 3.600 3.570 3.740 3,434,049 12,464,677 3.6297 2.854 2.846 2.854 2.830 2.965 4,331,771 2.8775 -3.23%
2021-08-19 0 3.720 3.720 3.750 3.670 3.970 3,288,500 12,422,675 3.7776 2.949 2.949 2.973 2.909 3.147 4,148,173 2.9947 -5.82%
2021-08-18 0 3.950 3.920 3.950 3.910 3.970 1,428,950 5,633,040 3.9421 3.131 3.108 3.131 3.100 3.147 1,802,503 3.1251 -0.25%
2021-08-17 0 3.960 3.960 3.970 3.930 4.150 2,148,500 8,613,885 4.0093 3.139 3.139 3.147 3.116 3.290 2,710,156 3.1784 -5.26%
2021-08-16 0 4.180 4.150 4.180 4.130 4.210 1,451,071 6,064,807 4.1795 3.314 3.290 3.314 3.274 3.338 1,830,407 3.3134 -0.48%
2021-08-13 0 4.200 4.190 4.200 4.180 4.340 2,067,000 8,785,970 4.2506 3.330 3.322 3.330 3.314 3.441 2,607,351 3.3697 -0.24%
2021-08-12 0 4.210 4.190 4.210 4.130 4.310 2,026,000 8,532,895 4.2117 3.338 3.322 3.338 3.274 3.417 2,555,633 3.3389 -0.71%
2021-08-11 0 4.240 4.240 4.250 4.140 4.330 2,746,924 11,648,226 4.2405 3.361 3.361 3.369 3.282 3.433 3,465,019 3.3617 0.95%
2021-08-10 0 4.200 4.200 4.220 3.950 4.200 1,324,341 5,388,482 4.0688 3.330 3.330 3.345 3.131 3.330 1,670,547 3.2256 4.48%
2021-08-09 0 4.020 4.000 4.020 3.910 4.080 1,049,700 4,215,656 4.0161 3.187 3.171 3.187 3.100 3.234 1,324,110 3.1838 2.03%
2021-08-06 0 3.940 3.920 3.930 3.900 3.990 707,000 2,774,650 3.9245 3.123 3.108 3.116 3.092 3.163 891,822 3.1112 -0.76%
2021-08-05 0 3.970 3.970 3.980 3.910 4.050 1,089,738 4,327,450 3.9711 3.147 3.147 3.155 3.100 3.211 1,374,615 3.1481 -0.50%
2021-08-04 0 3.990 3.990 4.000 3.970 4.040 1,238,030 4,961,141 4.0073 3.163 3.163 3.171 3.147 3.203 1,561,673 3.1768 0.25%
2021-08-03 0 3.980 3.980 4.000 3.950 4.080 1,935,500 7,741,925 4.0000 3.155 3.155 3.171 3.131 3.234 2,441,474 3.1710 -1.73%
2021-08-02 0 4.050 4.040 4.050 3.900 4.100 2,256,867 9,048,958 4.0095 3.211 3.203 3.211 3.092 3.250 2,846,853 3.1786 0.00%
2021-07-30 0 4.050 4.040 4.050 3.980 4.150 2,096,376 8,519,088 4.0637 3.211 3.203 3.211 3.155 3.290 2,644,406 3.2216 -2.88%
2021-07-29 0 4.170 4.160 4.170 4.120 4.430 5,618,805 23,873,339 4.2488 3.306 3.298 3.306 3.266 3.512 7,087,661 3.3683 -0.71%
2021-07-28 0 4.200 4.200 4.210 3.800 4.240 5,182,853 20,725,567 3.9989 3.330 3.330 3.338 3.012 3.361 6,537,744 3.1701 11.70%
2021-07-27 0 3.760 3.750 3.760 3.690 4.290 9,997,517 39,114,687 3.9124 2.981 2.973 2.981 2.925 3.401 12,611,047 3.1016 -9.83%
2021-07-26 0 4.170 4.170 4.180 4.130 4.790 15,836,071 69,509,559 4.3893 3.306 3.306 3.314 3.274 3.797 19,975,904 3.4797 -13.49%
2021-07-23 0 4.820 4.820 4.830 4.780 4.980 3,817,000 18,485,070 4.8428 3.821 3.821 3.829 3.789 3.948 4,814,832 3.8392 -2.43%
2021-07-22 0 4.940 4.930 4.940 4.920 5.050 2,898,000 14,456,496 4.9884 3.916 3.908 3.916 3.900 4.003 3,655,589 3.9546 -0.20%
2021-07-21 0 4.950 4.940 4.950 4.900 5.000 4,112,291 20,422,531 4.9662 3.924 3.916 3.924 3.885 3.964 5,187,318 3.9370 1.23%
2021-07-20 0 4.890 4.890 4.900 4.830 4.950 5,790,215 28,202,016 4.8706 3.877 3.877 3.885 3.829 3.924 7,303,881 3.8612 -2.00%
2021-07-19 0 4.990 4.980 4.990 4.970 5.130 6,301,126 31,694,638 5.0300 3.956 3.948 3.956 3.940 4.067 7,948,353 3.9876 -0.20%
2021-07-16 0 5.000 4.980 5.000 4.870 5.000 5,546,685 27,382,597 4.9367 3.964 3.948 3.964 3.861 3.964 6,996,688 3.9137 2.25%
2021-07-15 0 4.890 4.890 4.910 4.840 4.910 4,631,904 22,642,880 4.8885 3.877 3.877 3.892 3.837 3.892 5,842,767 3.8754 -0.61%
2021-07-14 0 4.920 4.920 4.930 4.900 5.000 5,591,316 27,570,875 4.9310 3.900 3.900 3.908 3.885 3.964 7,052,986 3.9091 -1.60%
2021-07-13 0 5.000 4.990 5.000 4.990 5.130 4,855,903 24,406,251 5.0261 3.964 3.956 3.964 3.956 4.067 6,125,323 3.9845 -1.77%
2021-07-12 0 5.090 5.090 5.140 5.030 5.170 5,100,181 25,995,155 5.0969 4.035 4.035 4.075 3.988 4.099 6,433,460 4.0406 1.80%
2021-07-09 0 5.000 4.990 5.000 4.910 5.110 10,644,690 53,448,600 5.0212 3.964 3.956 3.964 3.892 4.051 13,427,403 3.9806 -1.77%
2021-07-08 0 5.090 5.080 5.090 5.080 5.370 7,308,147 37,792,535 5.1713 4.035 4.027 4.035 4.027 4.257 9,218,628 4.0996 -4.32%
2021-07-07 0 5.320 5.300 5.320 5.270 5.570 13,024,181 70,303,482 5.3979 4.217 4.202 4.217 4.178 4.416 16,428,936 4.2792 -0.93%
2021-07-06 0 5.370 5.340 5.370 5.130 5.380 12,172,535 63,908,441 5.2502 4.257 4.233 4.257 4.067 4.265 15,354,654 4.1622 0.19%
2021-07-05 0 5.360 5.360 5.380 5.250 5.480 9,389,596 50,262,017 5.3529 4.249 4.249 4.265 4.162 4.344 11,844,205 4.2436 -2.37%
2021-07-02 0 5.490 5.490 5.500 5.400 5.730 25,622,578 142,794,504 5.5730 4.352 4.352 4.360 4.281 4.543 32,320,780 4.4180 -1.08%
2021-06-30 0 5.550 5.540 5.550 5.240 5.640 48,933,518 267,363,003 5.4638 4.400 4.392 4.400 4.154 4.471 61,725,617 4.3315 6.73%
2021-06-29 0 5.200 5.190 5.200 4.860 5.260 58,853,122 295,358,502 5.0186 4.122 4.114 4.122 3.853 4.170 74,238,384 3.9785 6.56%
2021-06-28 0 4.880 4.880 4.890 4.700 4.930 72,173,939 350,035,520 4.8499 3.869 3.869 3.877 3.726 3.908 91,041,501 3.8448

Webb-site Database - Powered By Linux Group

Back to top